StorageVault Canada Inc. (SVAUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,000 |
| Apr 25, 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 4,900 |
| Apr 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 19, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 17, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 9,848 |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 12, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 19,191 |
| Apr 11, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 09, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Apr 08, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 6,416 |
| Apr 05, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 04, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 03, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 02, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 24,499 |
| Apr 01, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| Mar 28, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| Mar 27, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| Mar 27, 2024 | 0.002888 Dividend | |||||
| Mar 26, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 25, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 22, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 21, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 20, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 19, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 18, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| Mar 15, 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | 30,333 |
| Mar 14, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | - |
| Mar 13, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | 2,246 |
| Mar 12, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
| Mar 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
| Mar 08, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7771 | 15,300 |
| Mar 07, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8071 | - |
| Mar 06, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8071 | 13,912 |
| Mar 05, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
| Mar 04, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
| Mar 01, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 4.0069 | 22,334 |
| Feb 29, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 28, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 27, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 23, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 22, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| Feb 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 10,612 |
| Feb 20, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| Feb 16, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9570 | 21,353 |
| Feb 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9470 | 5,335 |
| Feb 14, 2024 | 3.8800 | 3.9700 | 3.8800 | 3.9500 | 3.9470 | 10,602 |
| Feb 13, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8670 | 7,545 |
| Feb 12, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 15,184 |
| Feb 09, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| Feb 08, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| Feb 07, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| Feb 06, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| Feb 05, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| Feb 02, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 3,261 |
| Feb 01, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | - |
| Jan 31, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | 10,568 |
| Jan 30, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 23, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 22, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 19, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 18, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 17, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 16, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| Jan 11, 2024 | 3.9835 | 3.9900 | 3.9835 | 3.9900 | 3.9869 | 8,549 |
| Jan 10, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0589 | 67,420 |
| Jan 09, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0969 | 11,450 |
| Jan 08, 2024 | 3.9526 | 3.9526 | 3.9526 | 3.9526 | 3.9496 | - |
| Jan 05, 2024 | 3.9083 | 3.9700 | 3.9083 | 3.9526 | 3.9496 | 11,005 |
| Jan 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| Jan 03, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| Jan 02, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| Dec 29, 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9570 | 1,223 |
| Dec 28, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 3,585 |
| Dec 28, 2023 | 0.002874 Dividend | |||||
| Dec 27, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| Dec 26, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| Dec 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| Dec 21, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | 3,669 |
| Dec 20, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| Dec 19, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| Dec 18, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| Dec 15, 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| Dec 14, 2023 | 3.9500 | 4.0345 | 3.9500 | 4.0345 | 4.0283 | 48,000 |
| Dec 13, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8042 | 1,206 |
| Dec 12, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6444 | 8,922 |
| Dec 11, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6744 | 1,645 |
| Dec 08, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6644 | 7,183 |
| Dec 07, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7543 | - |
| Dec 06, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7543 | 2,455 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.