Canada markets closed

StorageVault Canada Inc. (SVI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2100-0.0100 (-0.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20203.17003.21003.17003.21003.210010,800
Oct. 22, 20203.20003.23003.13003.22003.2200325,300
Oct. 21, 20203.21003.25003.18003.22003.2200156,000
Oct. 20, 20203.25003.27003.21003.22003.220012,400
Oct. 19, 20203.16003.35003.16003.26003.2600250,200
Oct. 16, 20203.29003.29003.20003.23003.2300209,800
Oct. 15, 20203.26003.28003.20003.24003.240093,800
Oct. 14, 20203.23003.29003.23003.29003.2900156,900
Oct. 13, 20203.22003.30003.22003.26003.260085,800
Oct. 09, 20203.20003.30003.20003.29003.290051,100
Oct. 08, 20203.18003.28003.18003.25003.250064,000
Oct. 07, 20203.13003.19003.13003.14003.140084,700
Oct. 06, 20203.05003.21003.04003.19003.1900328,900
Oct. 05, 20203.03003.09003.01003.07003.0700278,500
Oct. 02, 20203.09003.10003.01003.02003.020092,700
Oct. 01, 20203.19003.19003.08003.08003.0800143,700
Sep. 30, 20203.16003.25003.14003.20003.200077,800
Sep. 29, 20203.28003.28003.16003.19003.190068,900
Sep. 29, 20200.003 Dividend
Sep. 28, 20203.29003.29003.13003.23003.227079,700
Sep. 25, 20203.22003.30003.16003.24003.237055,000
Sep. 24, 20203.29003.33003.20003.25003.247077,200
Sep. 23, 20203.32003.32003.11003.19003.1870120,800
Sep. 22, 20203.35003.41003.20003.34003.3369301,400
Sep. 21, 20203.43003.43003.34003.38003.376928,400
Sep. 18, 20203.37003.46003.37003.44003.436839,700
Sep. 17, 20203.35003.42003.29003.41003.406868,500
Sep. 16, 20203.30003.38003.28003.36003.3569120,000
Sep. 15, 20203.20003.30003.19003.27003.2670127,800
Sep. 14, 20203.15003.27003.15003.22003.217058,800
Sep. 11, 20203.16003.18003.15003.18003.177061,500
Sep. 10, 20203.15003.20003.13003.20003.197083,100
Sep. 09, 20203.12003.29003.10003.16003.1571783,200
Sep. 08, 20203.02003.12003.02003.12003.1171257,900
Sep. 04, 20203.04003.09003.01003.08003.077163,200
Sep. 03, 20203.02003.07003.01003.04003.037262,200
Sep. 02, 20203.03003.10003.01003.06003.057279,700
Sep. 01, 20203.01003.03003.00003.02003.0172264,500
Aug. 31, 20203.01003.04003.00003.01003.0072636,000
Aug. 28, 20203.00003.05003.00003.03003.027221,600
Aug. 27, 20203.03003.07003.00003.00002.997269,000
Aug. 26, 20203.00003.15003.00003.01003.0072221,800
Aug. 25, 20202.98003.01002.96002.98002.9772114,800
Aug. 24, 20202.99003.05002.98003.00002.9972138,100
Aug. 21, 20202.96002.99002.91002.98002.9772304,100
Aug. 20, 20202.97002.97002.91002.96002.9573151,300
Aug. 19, 20203.00003.02002.94002.94002.9373287,400
Aug. 18, 20203.06003.07003.01003.01003.0072114,400
Aug. 17, 20203.13003.13003.05003.07003.0671155,300
Aug. 14, 20203.12003.16003.07003.07003.0671116,000
Aug. 13, 20203.11003.20003.11003.13003.1271119,200
Aug. 12, 20203.09003.17003.07003.15003.1471317,600
Aug. 11, 20203.10003.12003.04003.06003.057256,600
Aug. 10, 20203.12003.13003.07003.12003.1171233,500
Aug. 07, 20203.06003.13003.06003.10003.097117,300
Aug. 06, 20203.16003.16003.07003.09003.087145,200
Aug. 05, 20203.10003.19003.10003.15003.147138,700
Aug. 04, 20203.20003.20003.02003.17003.167146,900
Jul. 31, 20203.10003.13003.02003.11003.107179,600
Jul. 30, 20203.22003.22003.10003.10003.097155,000
Jul. 29, 20203.30003.30003.20003.21003.207011,000
Jul. 28, 20203.24003.29003.23003.29003.286928,000
Jul. 27, 20203.22003.30003.20003.23003.2270637,900
Jul. 24, 20203.28003.28003.21003.23003.227016,500
Jul. 23, 20203.26003.32003.26003.28003.2770105,500
Jul. 22, 20203.22003.32003.22003.32003.316937,200
Jul. 21, 20203.21003.25003.21003.22003.217057,000
Jul. 20, 20203.29003.29003.21003.27003.267012,300
Jul. 17, 20203.25003.30003.22003.26003.25709,400
Jul. 16, 20203.20003.26003.20003.26003.257017,100
Jul. 15, 20203.25003.27003.22003.27003.267027,500
Jul. 14, 20203.24003.32003.16003.16003.157173,800
Jul. 13, 20203.26003.38003.19003.20003.197031,200
Jul. 10, 20203.18003.33003.15003.33003.326991,100
Jul. 09, 20203.10003.19003.10003.18003.177070,000
Jul. 08, 20203.08003.15003.04003.15003.1471922,200
Jul. 07, 20203.15003.15003.08003.10003.0971164,100
Jul. 06, 20203.16003.20003.12003.18003.177054,900
Jul. 03, 20203.25003.25003.14003.19003.187015,900
Jul. 02, 20203.19003.30003.18003.25003.247023,600
Jun. 30, 20203.18003.29003.16003.19003.187020,000
Jun. 29, 20203.17003.26003.10003.25003.2470119,000
Jun. 29, 20200.003 Dividend
Jun. 26, 20203.12003.19003.11003.12003.114122,400
Jun. 25, 20203.11003.15003.10003.15003.144029,600
Jun. 24, 20203.14003.16003.11003.14003.1341108,900
Jun. 23, 20203.29003.29003.09003.19003.184075,300
Jun. 22, 20203.12003.28003.12003.18003.174051,600
Jun. 19, 20203.20003.33003.20003.24003.233972,100
Jun. 18, 20203.15003.24003.15003.23003.223980,700
Jun. 17, 20203.22003.22003.10003.18003.174043,700
Jun. 16, 20203.20003.28003.09003.13003.1241101,400
Jun. 15, 20203.15003.26003.04003.16003.154081,300
Jun. 12, 20203.20003.29003.15003.28003.273844,600
Jun. 11, 20203.15003.15003.08003.12003.1141105,800
Jun. 10, 20203.38003.38003.24003.30003.293867,900
Jun. 09, 20203.23003.32003.23003.29003.2838101,000
Jun. 08, 20203.34003.35003.25003.27003.263843,200
Jun. 05, 20203.38003.38003.25003.31003.3037229,700
Jun. 04, 20203.42003.42003.28003.32003.3137235,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...