StorageVault Canada Inc. (SVAUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 4,900 |
| 24 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 22 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 19 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 9,848 |
| 16 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 19,191 |
| 11 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 09 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 08 Apr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 6,416 |
| 05 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 04 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 03 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 02 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 24,499 |
| 01 Apr 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| 28 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| 27 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| 27 Mar 2024 | 0.002888 Dividend | |||||
| 26 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 25 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 22 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 21 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 20 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 19 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 18 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | - |
| 15 Mar 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7619 | 30,333 |
| 14 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | - |
| 13 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8371 | 2,246 |
| 12 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
| 11 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7771 | - |
| 08 Mar 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7771 | 15,300 |
| 07 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8071 | - |
| 06 Mar 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8071 | 13,912 |
| 05 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
| 04 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0069 | - |
| 01 Mar 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 4.0069 | 22,334 |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 28 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 27 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 22 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | - |
| 21 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 10,612 |
| 20 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| 16 Feb 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9570 | 21,353 |
| 15 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9470 | 5,335 |
| 14 Feb 2024 | 3.8800 | 3.9700 | 3.8800 | 3.9500 | 3.9470 | 10,602 |
| 13 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8670 | 7,545 |
| 12 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 15,184 |
| 09 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| 08 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| 07 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| 06 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| 05 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | - |
| 02 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9670 | 3,261 |
| 01 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | - |
| 31 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0369 | 10,568 |
| 30 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 29 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 26 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 25 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 24 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 23 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 22 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 19 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 18 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 17 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 16 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 12 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9869 | - |
| 11 Jan 2024 | 3.9835 | 3.9900 | 3.9835 | 3.9900 | 3.9869 | 8,549 |
| 10 Jan 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0589 | 67,420 |
| 09 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0969 | 11,450 |
| 08 Jan 2024 | 3.9526 | 3.9526 | 3.9526 | 3.9526 | 3.9496 | - |
| 05 Jan 2024 | 3.9083 | 3.9700 | 3.9083 | 3.9526 | 3.9496 | 11,005 |
| 04 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| 03 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| 02 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9570 | - |
| 29 Dec 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9570 | 1,223 |
| 28 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9370 | 3,585 |
| 28 Dec 2023 | 0.002874 Dividend | |||||
| 27 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| 26 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| 22 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | - |
| 21 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7742 | 3,669 |
| 20 Dec 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| 19 Dec 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| 18 Dec 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| 15 Dec 2023 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0283 | - |
| 14 Dec 2023 | 3.9500 | 4.0345 | 3.9500 | 4.0345 | 4.0283 | 48,000 |
| 13 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8042 | 1,206 |
| 12 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6444 | 8,922 |
| 11 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6744 | 1,645 |
| 08 Dec 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6644 | 7,183 |
| 07 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7543 | - |
| 06 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7543 | 2,455 |
| 05 Dec 2023 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | 3.6180 | 2,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.