Canada markets open in 7 hours 25 minutes

StorageVault Canada Inc. (SVI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.8800+0.1000 (+2.65%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20213.73003.88003.73003.88003.880074,078
Jan. 14, 20213.71003.80003.70003.78003.780065,559
Jan. 13, 20213.81003.85003.70003.72003.7200120,220
Jan. 12, 20213.76003.89003.76003.80003.8000132,293
Jan. 11, 20213.86003.86003.76003.76003.760048,695
Jan. 08, 20213.90003.90003.77003.80003.800077,048
Jan. 07, 20213.95003.99003.82003.84003.8400103,816
Jan. 06, 20213.97003.99003.76003.92003.9200151,472
Jan. 05, 20213.97004.01003.90003.90003.900032,076
Jan. 04, 20214.01004.06003.95003.95003.950081,609
Dec. 31, 20204.10004.10004.04004.04004.040012,021
Dec. 30, 20204.00004.10004.00004.08004.0800105,556
Dec. 30, 20200.002707 Dividend
Dec. 29, 20204.04004.10003.99004.00003.997350,662
Dec. 24, 20203.93504.04003.93503.99003.987323,565
Dec. 23, 20203.98003.98003.94003.97003.967310,599
Dec. 22, 20203.91003.99003.87003.97003.967323,105
Dec. 21, 20203.93003.95003.85003.91003.90747,119
Dec. 18, 20203.98503.98503.81003.94003.9373103,529
Dec. 17, 20203.97004.14003.96003.97003.967384,251
Dec. 16, 20203.95004.07003.91004.07004.067269,152
Dec. 15, 20204.07004.08003.89003.94003.9373124,596
Dec. 14, 20204.05004.05003.94003.98003.977340,885
Dec. 11, 20204.02004.02003.95003.99003.987372,348
Dec. 10, 20204.20004.20004.07004.08004.077294,778
Dec. 09, 20204.24004.29004.12004.12004.117261,522
Dec. 08, 20204.18004.25004.13004.20004.1972162,916
Dec. 07, 20204.05004.27003.96004.10004.0972278,672
Dec. 04, 20204.05004.05003.91003.98003.9773122,612
Dec. 03, 20203.91004.09003.87004.05004.0473250,559
Dec. 02, 20203.84003.97003.82003.92003.917339,100
Dec. 01, 20203.86003.95003.76003.80003.7974106,165
Nov. 30, 20203.85004.06003.82003.91003.9074172,149
Nov. 27, 20203.77003.88003.76003.87003.867443,127
Nov. 26, 20203.80003.88003.72003.83003.827433,117
Nov. 25, 20203.71003.85003.71003.79003.787448,832
Nov. 24, 20203.79003.80003.71003.71003.7075501,896
Nov. 23, 20203.75003.80003.71003.76003.7575290,303
Nov. 20, 20203.83003.83003.76003.76003.757596,228
Nov. 19, 20203.79003.86003.79003.81003.807439,360
Nov. 18, 20203.99003.99003.75003.81003.8074206,082
Nov. 17, 20203.87003.98003.83003.98003.9773232,655
Nov. 16, 20203.80003.90003.80003.86003.857472,468
Nov. 13, 20203.91003.91003.83003.85003.8474139,840
Nov. 12, 20203.94003.94003.83003.89003.887439,184
Nov. 11, 20203.90003.94503.80003.84003.837450,960
Nov. 10, 20203.94003.97003.85003.88003.8774382,422
Nov. 09, 20203.80004.15003.80004.11004.1072257,916
Nov. 06, 20203.70003.86003.70003.80003.7974182,704
Nov. 05, 20203.68003.72003.67003.70003.6975109,355
Nov. 04, 20203.52003.69003.52003.63003.627528,260
Nov. 03, 20203.43003.60003.43003.52003.5176122,450
Nov. 02, 20203.40003.47003.35003.47003.4677106,936
Oct. 30, 20203.32003.40003.28003.35003.3477538,079
Oct. 29, 20203.26003.36003.26003.36003.3577502,852
Oct. 28, 20203.27003.34003.27003.30003.297838,244
Oct. 27, 20203.18003.35003.18003.35003.3477118,636
Oct. 26, 20203.20003.24003.17003.17003.167986,092
Oct. 23, 20203.17003.21003.17003.21003.207810,803
Oct. 22, 20203.20003.23003.13003.22003.2178325,301
Oct. 21, 20203.21003.25003.18003.22003.2178156,018
Oct. 20, 20203.25003.27003.21003.22003.217812,368
Oct. 19, 20203.16003.35003.16003.26003.2578250,171
Oct. 16, 20203.29003.29003.20003.23003.2278209,832
Oct. 15, 20203.26003.28003.20003.24003.237893,780
Oct. 14, 20203.23003.29003.23003.29003.2878156,948
Oct. 13, 20203.22003.30003.22003.26003.257885,842
Oct. 09, 20203.20003.30003.20003.29003.287851,125
Oct. 08, 20203.18003.28003.18003.25003.247864,018
Oct. 07, 20203.13003.19003.13003.14003.137984,679
Oct. 06, 20203.05003.21003.04003.19003.1878328,944
Oct. 05, 20203.03003.09003.01003.07003.0679278,487
Oct. 02, 20203.09003.10003.01003.02003.018092,728
Oct. 01, 20203.19003.19003.08003.08003.0779143,660
Sep. 30, 20203.16003.25003.14003.20003.197877,835
Sep. 29, 20203.28003.28003.16003.19003.187868,898
Sep. 29, 20200.002693 Dividend
Sep. 28, 20203.29003.29003.12503.23003.225179,669
Sep. 25, 20203.22003.30003.16003.24003.235155,031
Sep. 24, 20203.29003.33003.20003.25003.245177,217
Sep. 23, 20203.32003.32003.11003.19003.1852120,761
Sep. 22, 20203.35003.41003.20003.34003.3350301,352
Sep. 21, 20203.43003.43003.34003.38003.374928,399
Sep. 18, 2020------
Sep. 17, 20203.35003.42003.28503.41003.404968,485
Sep. 16, 20203.30003.38003.28003.36003.3549120,020
Sep. 15, 20203.20003.30003.19003.27003.2651127,836
Sep. 14, 20203.15003.27003.15003.22003.215158,756
Sep. 11, 20203.16003.18003.15003.18003.175261,504
Sep. 10, 20203.15003.20003.13003.20003.195283,141
Sep. 09, 20203.12003.29003.10003.16003.1552783,202
Sep. 08, 20203.02003.12003.02003.12003.1153257,920
Sep. 04, 20203.04003.09003.01003.08003.075363,231
Sep. 03, 20203.02003.07003.01003.04003.035462,201
Sep. 02, 20203.03003.10003.01003.06003.055479,655
Sep. 01, 20203.01003.03003.00003.02003.0154264,525
Aug. 31, 20203.01003.04003.00003.01003.0055635,955
Aug. 28, 20203.00003.05003.00003.03003.025421,614
Aug. 27, 20203.03003.07003.00003.00002.995568,965
Aug. 26, 20203.00003.15003.00003.01003.0055221,848
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...