StorageVault Canada Inc. (SVI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.7200 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 143,600 |
| Apr 30, 2024 | 4.7200 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 314,700 |
| Apr 29, 2024 | 4.7900 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 342,000 |
| Apr 26, 2024 | 4.7400 | 4.8000 | 4.6700 | 4.7600 | 4.7600 | 420,200 |
| Apr 25, 2024 | 5.0000 | 5.0000 | 4.7200 | 4.7600 | 4.7600 | 1,478,700 |
| Apr 24, 2024 | 5.0300 | 5.1000 | 5.0300 | 5.0700 | 5.0700 | 239,600 |
| Apr 23, 2024 | 5.0600 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 339,700 |
| Apr 22, 2024 | 4.9500 | 5.0700 | 4.9300 | 5.0400 | 5.0400 | 302,200 |
| Apr 19, 2024 | 5.0300 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 151,900 |
| Apr 18, 2024 | 5.0700 | 5.1000 | 4.9900 | 5.0300 | 5.0300 | 237,800 |
| Apr 17, 2024 | 5.0600 | 5.1100 | 5.0200 | 5.0500 | 5.0500 | 201,700 |
| Apr 16, 2024 | 5.0300 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 297,600 |
| Apr 15, 2024 | 5.1400 | 5.1800 | 5.0100 | 5.0600 | 5.0600 | 210,700 |
| Apr 12, 2024 | 5.1300 | 5.2100 | 5.0900 | 5.1000 | 5.1000 | 240,400 |
| Apr 11, 2024 | 5.1300 | 5.1500 | 5.0700 | 5.1400 | 5.1400 | 409,600 |
| Apr 10, 2024 | 5.1400 | 5.1400 | 5.0500 | 5.1000 | 5.1000 | 325,700 |
| Apr 09, 2024 | 5.2300 | 5.2900 | 5.1900 | 5.2300 | 5.2300 | 207,400 |
| Apr 08, 2024 | 5.2000 | 5.2400 | 5.1500 | 5.2400 | 5.2400 | 234,600 |
| Apr 05, 2024 | 5.1000 | 5.2100 | 5.1000 | 5.2000 | 5.2000 | 101,900 |
| Apr 04, 2024 | 5.1400 | 5.1900 | 5.1000 | 5.1200 | 5.1200 | 170,100 |
| Apr 03, 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 180,500 |
| Apr 02, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 5.1200 | 233,400 |
| Apr 01, 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1200 | 5.1200 | 312,100 |
| Mar 28, 2024 | 5.1800 | 5.2100 | 5.1000 | 5.1600 | 5.1600 | 286,100 |
| Mar 27, 2024 | 5.1700 | 5.2400 | 5.1500 | 5.1800 | 5.1800 | 234,700 |
| Mar 27, 2024 | 0.003 Dividend | |||||
| Mar 26, 2024 | 5.1200 | 5.2500 | 5.1200 | 5.1500 | 5.1470 | 231,200 |
| Mar 25, 2024 | 5.1100 | 5.1300 | 5.0800 | 5.1000 | 5.0970 | 158,700 |
| Mar 22, 2024 | 5.1400 | 5.2300 | 5.1200 | 5.1300 | 5.1270 | 162,500 |
| Mar 21, 2024 | 5.2000 | 5.2500 | 5.1300 | 5.1600 | 5.1570 | 120,200 |
| Mar 20, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.1970 | 102,900 |
| Mar 19, 2024 | 5.1000 | 5.1700 | 5.0900 | 5.1600 | 5.1570 | 269,500 |
| Mar 18, 2024 | 5.0100 | 5.1600 | 5.0000 | 5.1400 | 5.1370 | 297,600 |
| Mar 15, 2024 | 5.1500 | 5.1800 | 5.0100 | 5.0100 | 5.0071 | 439,800 |
| Mar 14, 2024 | 5.1600 | 5.1800 | 5.1200 | 5.1500 | 5.1470 | 265,000 |
| Mar 13, 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1800 | 5.1770 | 131,900 |
| Mar 12, 2024 | 5.1800 | 5.2100 | 5.0300 | 5.1600 | 5.1570 | 302,500 |
| Mar 11, 2024 | 5.1800 | 5.2300 | 5.1300 | 5.1900 | 5.1870 | 141,300 |
| Mar 08, 2024 | 5.1400 | 5.2300 | 4.9900 | 5.2000 | 5.1970 | 400,700 |
| Mar 07, 2024 | 5.1700 | 5.2300 | 5.0900 | 5.0900 | 5.0870 | 243,200 |
| Mar 06, 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1470 | 161,200 |
| Mar 05, 2024 | 5.3700 | 5.3800 | 5.2600 | 5.2800 | 5.2769 | 103,300 |
| Mar 04, 2024 | 5.3700 | 5.4200 | 5.3500 | 5.3600 | 5.3569 | 169,500 |
| Mar 01, 2024 | 5.4000 | 5.4800 | 5.3900 | 5.4000 | 5.3969 | 188,600 |
| Feb 29, 2024 | 5.3700 | 5.4300 | 5.2900 | 5.3900 | 5.3869 | 273,400 |
| Feb 28, 2024 | 5.3000 | 5.3500 | 5.2700 | 5.3200 | 5.3169 | 222,900 |
| Feb 27, 2024 | 5.3500 | 5.3600 | 5.2900 | 5.3400 | 5.3369 | 246,900 |
| Feb 26, 2024 | 5.3700 | 5.3900 | 5.2700 | 5.3300 | 5.3269 | 126,800 |
| Feb 23, 2024 | 5.3700 | 5.4000 | 5.2000 | 5.3800 | 5.3769 | 231,600 |
| Feb 22, 2024 | 5.3700 | 5.3700 | 5.3100 | 5.3500 | 5.3469 | 84,300 |
| Feb 21, 2024 | 5.3500 | 5.3600 | 5.3000 | 5.3400 | 5.3369 | 148,300 |
| Feb 20, 2024 | 5.3500 | 5.3800 | 5.3000 | 5.3100 | 5.3069 | 86,300 |
| Feb 16, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.3500 | 5.3469 | 105,000 |
| Feb 15, 2024 | 5.3600 | 5.4000 | 5.2900 | 5.3100 | 5.3069 | 119,700 |
| Feb 14, 2024 | 5.2800 | 5.4000 | 5.2700 | 5.3300 | 5.3269 | 159,200 |
| Feb 13, 2024 | 5.2400 | 5.2700 | 5.2400 | 5.2600 | 5.2569 | 156,900 |
| Feb 12, 2024 | 5.3300 | 5.4100 | 5.3200 | 5.3300 | 5.3269 | 160,200 |
| Feb 09, 2024 | 5.2200 | 5.3500 | 5.1800 | 5.3500 | 5.3469 | 77,000 |
| Feb 08, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | 5.1970 | 145,400 |
| Feb 07, 2024 | 5.2500 | 5.2800 | 5.2300 | 5.2400 | 5.2369 | 128,300 |
| Feb 06, 2024 | 5.2500 | 5.2700 | 5.1500 | 5.2500 | 5.2469 | 279,600 |
| Feb 05, 2024 | 5.3100 | 5.3200 | 5.2300 | 5.2700 | 5.2669 | 133,200 |
| Feb 02, 2024 | 5.3700 | 5.3900 | 5.3400 | 5.3600 | 5.3569 | 104,400 |
| Feb 01, 2024 | 5.3800 | 5.4200 | 5.2700 | 5.3800 | 5.3769 | 475,500 |
| Jan 31, 2024 | 5.3300 | 5.4400 | 5.2900 | 5.3700 | 5.3669 | 471,700 |
| Jan 30, 2024 | 5.3800 | 5.3800 | 5.2700 | 5.3300 | 5.3269 | 251,900 |
| Jan 29, 2024 | 5.3800 | 5.4100 | 5.2900 | 5.3700 | 5.3669 | 336,900 |
| Jan 26, 2024 | 5.4200 | 5.4300 | 5.3400 | 5.3700 | 5.3669 | 157,300 |
| Jan 25, 2024 | 5.4200 | 5.4500 | 5.3700 | 5.4200 | 5.4168 | 331,000 |
| Jan 24, 2024 | 5.3500 | 5.4700 | 5.3400 | 5.3800 | 5.3769 | 205,000 |
| Jan 23, 2024 | 5.3000 | 5.3400 | 5.2300 | 5.3300 | 5.3269 | 273,800 |
| Jan 22, 2024 | 5.2900 | 5.3200 | 5.2000 | 5.3000 | 5.2969 | 583,900 |
| Jan 19, 2024 | 5.2600 | 5.3300 | 5.1900 | 5.3300 | 5.3269 | 174,100 |
| Jan 18, 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2600 | 5.2569 | 90,400 |
| Jan 17, 2024 | 5.3000 | 5.3900 | 5.2800 | 5.3300 | 5.3269 | 207,000 |
| Jan 16, 2024 | 5.2700 | 5.3900 | 5.2100 | 5.3500 | 5.3469 | 570,300 |
| Jan 15, 2024 | 5.3100 | 5.3500 | 5.2600 | 5.3300 | 5.3269 | 91,100 |
| Jan 12, 2024 | 5.4700 | 5.4700 | 5.3200 | 5.3300 | 5.3269 | 698,400 |
| Jan 11, 2024 | 5.4400 | 5.4600 | 5.3400 | 5.4200 | 5.4168 | 199,600 |
| Jan 10, 2024 | 5.4500 | 5.4700 | 5.4200 | 5.4600 | 5.4568 | 258,500 |
| Jan 09, 2024 | 5.4600 | 5.5000 | 5.4200 | 5.4700 | 5.4668 | 401,700 |
| Jan 08, 2024 | 5.2900 | 5.4800 | 5.2900 | 5.4700 | 5.4668 | 140,600 |
| Jan 05, 2024 | 5.2200 | 5.3500 | 5.2200 | 5.3100 | 5.3069 | 274,100 |
| Jan 04, 2024 | 5.1600 | 5.2600 | 5.1400 | 5.2600 | 5.2569 | 127,800 |
| Jan 03, 2024 | 5.1700 | 5.2400 | 5.1200 | 5.1800 | 5.1770 | 193,500 |
| Jan 02, 2024 | 5.1900 | 5.2400 | 5.1500 | 5.2400 | 5.2369 | 191,200 |
| Dec 29, 2023 | 5.1900 | 5.2800 | 5.1800 | 5.2300 | 5.2270 | 188,000 |
| Dec 28, 2023 | 5.2200 | 5.2400 | 5.1800 | 5.2100 | 5.2070 | 95,300 |
| Dec 28, 2023 | 0.003 Dividend | |||||
| Dec 27, 2023 | 5.1100 | 5.2400 | 5.0800 | 5.2300 | 5.2240 | 129,000 |
| Dec 22, 2023 | 5.0500 | 5.1900 | 5.0500 | 5.1100 | 5.1041 | 189,300 |
| Dec 21, 2023 | 5.0900 | 5.1100 | 4.9900 | 5.0000 | 4.9942 | 210,900 |
| Dec 20, 2023 | 5.1800 | 5.1900 | 4.9900 | 5.0000 | 4.9942 | 404,500 |
| Dec 19, 2023 | 5.2000 | 5.2900 | 5.2000 | 5.2400 | 5.2339 | 153,100 |
| Dec 18, 2023 | 5.2900 | 5.2900 | 5.2000 | 5.2100 | 5.2040 | 157,700 |
| Dec 15, 2023 | 5.3900 | 5.4200 | 5.2300 | 5.2400 | 5.2339 | 522,500 |
| Dec 14, 2023 | 5.2100 | 5.4300 | 5.2000 | 5.4100 | 5.4037 | 337,000 |
| Dec 13, 2023 | 4.9600 | 5.2100 | 4.9300 | 5.2100 | 5.2040 | 197,900 |
| Dec 12, 2023 | 5.0100 | 5.0100 | 4.8900 | 4.9800 | 4.9742 | 274,000 |
| Dec 11, 2023 | 5.0000 | 5.0200 | 4.9400 | 5.0000 | 4.9942 | 238,900 |
| *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.