OTC Markets OTCPK - Delayed Quote
USD
Shurgard Self Storage Ltd (SSSAF)
27.40
-0.02
(-0.07%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.40
27.40
27.40
27.40
27.40
350
Oct 29, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 28, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 27, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 26, 2026
27.25
27.42
27.25
27.42
27.42
535
Oct 23, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 22, 2026
27.00
27.00
27.00
27.00
27.00
502
Oct 21, 2026
26.65
26.65
26.65
26.65
26.65
231
Oct 20, 2026
25.55
25.55
25.55
25.55
25.55
-
Oct 19, 2026
25.55
25.55
25.55
25.55
25.55
100
Oct 16, 2026
27.00
27.00
26.26
26.26
26.26
1,621
Oct 15, 2026
25.80
25.80
25.80
25.80
25.80
250
Oct 14, 2026
24.80
25.00
24.80
25.00
25.00
392
Oct 13, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 12, 2026
25.35
25.35
25.35
25.35
25.35
3,999
Oct 9, 2026
24.43
25.33
24.43
25.33
25.33
725
Oct 8, 2026
24.50
24.50
24.50
24.50
24.50
-
Oct 7, 2026
24.50
24.50
24.50
24.50
24.50
175
Oct 6, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 5, 2026
24.00
24.50
24.00
24.00
24.00
2,482
Oct 2, 2026
24.96
24.99
24.35
24.99
24.99
2,430
Oct 1, 2026
25.25
25.25
23.52
23.52
23.52
2,727
Sep 30, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 29, 2026
26.35
26.35
25.51
25.88
25.88
1,530
Sep 28, 2026
0.6476105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
26.00
26.15
26.00
26.15
26.15
1,045
Sep 25, 2026
26.43
26.43
26.43
26.43
25.85
-
Sep 24, 2026
26.43
26.43
26.43
26.43
25.85
100
Sep 23, 2026
26.50
27.00
26.50
27.00
26.41
580
Sep 22, 2026
27.54
27.54
27.54
27.54
26.93
-
Sep 21, 2026
27.69
27.69
27.31
27.54
26.93
1,006
Sep 18, 2026
27.65
27.65
27.07
27.07
26.48
1,613
Sep 17, 2026
26.06
26.60
26.06
26.60
26.02
655
Sep 16, 2026
26.85
26.85
26.85
26.85
26.26
328
Sep 15, 2026
26.77
26.77
26.35
26.35
25.77
632
Sep 14, 2026
26.00
26.76
25.80
26.35
25.77
9,385
Sep 11, 2026
26.00
26.50
26.00
26.50
25.92
4,424
Sep 10, 2026
26.00
26.15
26.00
26.03
25.46
1,027
Sep 9, 2026
26.50
26.50
25.64
25.80
25.23
11,330
Sep 8, 2026
27.04
27.04
26.50
26.88
26.29
13,202
Sep 4, 2026
26.82
27.00
26.50
26.88
26.29
4,322
Sep 3, 2026
26.80
27.31
26.80
27.31
26.71
2,794
Sep 2, 2026
26.50
26.50
26.32
26.32
25.74
2,100
Sep 1, 2026
26.53
26.55
26.53
26.55
25.97
740
Aug 31, 2026
26.92
26.92
26.54
26.54
25.96
2,945
Aug 28, 2026
27.00
27.55
26.91
26.92
26.33
1,873
Aug 27, 2026
27.00
27.56
27.00
27.56
26.95
1,210
Aug 26, 2026
27.30
27.40
27.10
27.40
26.80
1,776
Aug 25, 2026
28.00
28.00
28.00
28.00
27.39
910
Aug 24, 2026
27.90
27.90
27.55
27.59
26.98
2,750
Aug 21, 2026
28.25
28.25
28.25
28.25
27.63
-
Aug 20, 2026
28.00
28.25
28.00
28.25
27.63
554
Aug 19, 2026
27.50
28.00
27.50
28.00
27.39
3,636
Aug 18, 2026
27.40
27.40
27.40
27.40
26.79
250
Aug 17, 2026
28.32
28.32
27.65
27.93
27.32
1,185
Aug 14, 2026
28.53
28.57
28.53
28.57
27.94
1,250
Aug 13, 2026
28.52
28.78
28.52
28.52
27.89
2,000
Aug 12, 2026
26.83
27.61
26.83
27.61
27.01
837
Aug 11, 2026
29.81
30.00
29.50
29.50
28.85
3,680
Aug 10, 2026
30.50
30.50
30.34
30.34
29.67
4,100
Aug 7, 2026
29.75
29.75
29.75
29.75
29.10
-
Aug 6, 2026
29.75
29.75
29.75
29.75
29.10
500
Aug 5, 2026
30.00
30.00
30.00
30.00
29.34
900
Aug 4, 2026
29.50
29.50
29.50
29.50
28.85
500
Aug 3, 2026
29.50
29.50
29.50
29.50
28.85
-
Jul 31, 2026
29.50
29.50
29.50
29.50
28.85
-
Jul 30, 2026
29.50
29.50
29.50
29.50
28.85
501
Jul 29, 2026
29.65
29.65
29.65
29.65
29.00
336
Jul 28, 2026
29.65
29.65
29.65
29.65
29.00
2,100
Jul 27, 2026
28.51
28.51
28.51
28.51
27.88
-
Jul 24, 2026
28.51
28.51
28.51
28.51
27.88
-
Jul 23, 2026
28.51
28.51
28.51
28.51
27.88
-
Jul 22, 2026
28.51
28.51
28.51
28.51
27.88
300
Jul 21, 2026
29.50
29.50
29.00
29.00
28.36
1,250
Jul 20, 2026
29.77
29.77
29.25
29.75
29.10
1,400
Jul 17, 2026
30.23
30.23
30.23
30.23
29.57
227
Jul 16, 2026
29.69
30.00
29.69
30.00
29.34
1,004
Jul 15, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 14, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 13, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 10, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 9, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 8, 2026
30.06
30.06
29.64
29.64
28.99
1,327
Jul 7, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 6, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 2, 2026
29.64
29.64
29.64
29.64
28.99
-
Jul 1, 2026
29.70
29.89
29.64
29.64
28.99
300
Jun 30, 2026
29.12
29.52
29.12
29.52
28.87
927
Jun 29, 2026
30.35
30.35
30.35
30.35
29.68
200
Jun 26, 2026
28.93
29.45
28.43
29.32
28.68
2,189
Jun 25, 2026
29.02
29.02
28.27
28.27
27.65
1,126
Jun 24, 2026
27.89
28.50
27.89
28.50
27.87
400
Jun 23, 2026
27.50
27.50
27.50
27.50
26.90
-
Jun 22, 2026
27.41
28.00
27.41
27.50
26.90
1,157
Jun 18, 2026
27.60
28.48
27.60
28.40
27.78
3,903
Jun 17, 2026
27.50
27.50
27.50
27.50
26.90
-
Jun 16, 2026
27.50
27.50
27.50
27.50
26.90
200
Jun 15, 2026
27.80
27.80
27.40
27.40
26.80
400
Jun 12, 2026
28.21
28.21
27.95
27.95
27.34
1,250
Jun 11, 2026
26.80
26.80
26.80
26.80
26.21
-
Jun 10, 2026
26.84
26.84
26.80
26.80
26.21
1,300
Jun 9, 2026
26.55
26.55
26.55
26.55
25.97
292
Jun 8, 2026
27.25
27.25
26.55
26.61
26.03
1,182
Jun 5, 2026
27.25
27.25
27.25
27.25
26.65
-
Jun 4, 2026
26.69
27.25
26.69
27.25
26.65
1,087
Jun 3, 2026
27.10
27.10
26.30
26.30
25.72
2,289
Jun 2, 2026
27.93
27.93
27.88
27.88
27.27
552
Jun 1, 2026
28.05
28.05
27.65
28.00
27.39
6,875
May 29, 2026
28.65
28.87
28.64
28.64
28.01
865
May 28, 2026
28.58
28.62
28.58
28.62
27.99
729
May 27, 2026
28.37
28.41
27.83
28.39
27.77
5,825
May 26, 2026
0.6587762
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
28.00
28.00
27.60
27.60
26.99
940
May 22, 2026
28.30
28.30
27.70
28.20
27.00
6,047
May 21, 2026
27.55
28.40
27.55
28.30
27.10
3,075
May 20, 2026
27.95
27.95
27.95
27.95
26.76
-
May 19, 2026
27.75
27.95
27.75
27.95
26.76
499
May 18, 2026
27.80
28.87
27.80
28.87
27.65
210
May 15, 2026
28.00
28.00
27.20
27.62
26.45
5,915
May 14, 2026
27.73
28.40
27.10
28.29
27.09
16,633
May 13, 2026
29.85
29.85
29.71
29.71
28.45
772
May 12, 2026
29.95
30.56
29.95
30.56
29.26
778
May 11, 2026
30.69
30.90
30.69
30.70
29.40
1,688
May 8, 2026
30.69
30.69
30.69
30.69
29.39
600
May 7, 2026
31.00
31.00
31.00
31.00
29.69
600
May 6, 2026
31.00
31.00
31.00
31.00
29.69
262
May 5, 2026
30.00
30.00
30.00
30.00
28.73
1,030
May 4, 2026
31.29
31.29
30.50
30.50
29.21
2,520
May 1, 2026
31.49
31.49
31.49
31.49
30.15
-
Apr 30, 2026
31.49
31.49
31.49
31.49
30.15
-
Apr 29, 2026
31.49
31.49
31.49
31.49
30.15
-
Apr 28, 2026
31.49
31.49
31.49
31.49
30.15
150
Apr 27, 2026
31.10
31.10
31.10
31.10
29.78
-
Apr 24, 2026
31.10
31.10
31.10
31.10
29.78
500
Apr 23, 2026
32.00
32.22
32.00
32.22
30.86
876
Apr 22, 2026
33.00
33.00
33.00
33.00
31.60
650
Apr 21, 2026
33.30
33.30
33.30
33.30
31.89
1,803
Apr 20, 2026
33.30
33.30
33.30
33.30
31.89
150
Apr 17, 2026
33.60
33.60
33.30
33.30
31.89
1,100
Apr 16, 2026
33.28
33.93
33.28
33.93
32.49
1,207
Apr 15, 2026
32.00
32.00
32.00
32.00
30.64
-
Apr 14, 2026
32.00
32.00
32.00
32.00
30.64
-
Apr 13, 2026
32.00
32.00
32.00
32.00
30.64
200
Apr 10, 2026
32.00
32.00
32.00
32.00
30.64
100
Apr 9, 2026
32.09
32.09
32.09
32.09
30.73
150
Apr 8, 2026
32.40
32.40
32.40
32.40
31.03
117
Apr 7, 2026
28.75
28.75
28.75
28.75
27.53
-
Apr 6, 2026
28.75
28.75
28.75
28.75
27.53
-
Apr 2, 2026
28.75
28.75
28.75
28.75
27.53
-
Apr 1, 2026
28.75
28.75
28.75
28.75
27.53
-
Mar 31, 2026
28.75
28.75
28.75
28.75
27.53
-
Mar 30, 2026
28.60
29.01
28.50
28.75
27.53
3,305
Mar 27, 2026
28.55
28.55
28.55
28.55
27.34
-
Mar 26, 2026
29.01
29.01
28.55
28.55
27.34
466
Mar 25, 2026
29.12
29.71
29.10
29.20
27.96
1,755
Mar 24, 2026
30.79
30.79
29.02
29.12
27.89
1,150
Mar 23, 2026
30.05
30.05
30.05
30.05
28.78
688
Mar 20, 2026
30.50
30.50
30.03
30.03
28.76
361
Mar 19, 2026
31.50
31.50
30.50
30.50
29.21
2,066
Mar 18, 2026
31.50
31.50
31.50
31.50
30.16
-
Mar 17, 2026
31.50
31.50
31.50
31.50
30.16
-
Mar 16, 2026
31.50
31.50
31.50
31.50
30.16
100
Mar 13, 2026
32.00
32.76
31.50
31.50
30.16
727
Mar 12, 2026
32.25
32.25
32.25
32.25
30.88
-
Mar 11, 2026
32.25
32.25
32.25
32.25
30.88
125
Mar 10, 2026
32.05
32.05
32.05
32.05
30.69
-
Mar 9, 2026
32.05
32.05
32.05
32.05
30.69
100
Mar 6, 2026
32.75
32.75
32.75
32.75
31.36
-
Mar 5, 2026
32.75
32.75
32.75
32.75
31.36
100
Mar 4, 2026
32.75
32.75
32.75
32.75
31.36
-
Mar 3, 2026
32.75
32.75
32.75
32.75
31.36
-
Mar 2, 2026
32.75
33.25
32.75
32.75
31.36
550
Feb 27, 2026
33.12
34.20
33.12
33.25
31.84
1,010
Feb 26, 2026
35.04
36.77
34.25
34.25
32.80
2,904
Feb 25, 2026
37.00
37.80
36.28
37.80
36.20
2,235
Feb 24, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 23, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 20, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 19, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 18, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 17, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 13, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 12, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 11, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 10, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 9, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 6, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 5, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 4, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 3, 2026
39.00
39.00
39.00
39.00
37.35
-
Feb 2, 2026
39.00
39.00
39.00
39.00
37.35
-
Jan 30, 2026
39.00
39.00
39.00
39.00
37.35
-
Jan 29, 2026
39.00
39.00
39.00
39.00
37.35
-
Jan 28, 2026
39.00
39.00
39.00
39.00
37.35
-
Jan 27, 2026
39.00
39.00
39.00
39.00
37.35
-
Jan 26, 2026
38.96
39.00
38.96
39.00
37.35
200
Jan 23, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 22, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 21, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 20, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 16, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 15, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 14, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 13, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 12, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 9, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 8, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 7, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 6, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 5, 2026
34.50
34.50
34.50
34.50
33.04
-
Jan 2, 2026
34.50
34.50
34.50
34.50
33.04
-
Dec 31, 2025
34.50
34.50
34.50
34.50
33.04
-
Dec 30, 2025
34.50
34.50
34.50
34.50
33.04
-
Dec 29, 2025
34.50
34.50
34.50
34.50
33.04
120
Dec 26, 2025
33.75
33.75
33.75
33.75
32.32
-
Dec 24, 2025
33.75
33.75
33.75
33.75
32.32
-
Dec 23, 2025
33.75
33.75
33.75
33.75
32.32
-
Dec 22, 2025
33.75
33.75
33.75
33.75
32.32
-
Dec 19, 2025
33.75
33.75
33.75
33.75
32.32
246
Dec 18, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 17, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 16, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 15, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 12, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 11, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 10, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 9, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 8, 2025
35.00
35.00
35.00
35.00
33.52
237
Dec 5, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 4, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 3, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 2, 2025
35.00
35.00
35.00
35.00
33.52
-
Dec 1, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 28, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 26, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 25, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 24, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 21, 2025
35.00
35.00
35.00
35.00
33.52
-
Nov 20, 2025
35.00
35.00
35.00
35.00
33.52
175
Nov 19, 2025
36.02
36.02
36.00
36.00
34.47
836
Nov 18, 2025
36.00
36.00
36.00
36.00
34.47
784
Nov 17, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 14, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 13, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 12, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 11, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 10, 2025
35.89
35.89
35.89
35.89
34.37
-
Nov 7, 2025
35.89
35.89
35.89
35.89
34.37
100
Nov 6, 2025
39.60
39.60
39.60
39.60
37.92
-
Nov 5, 2025
39.60
39.60
39.60
39.60
37.92
-
Nov 4, 2025
39.60
39.60
39.60
39.60
37.92
-
Nov 3, 2025
39.60
39.60
39.60
39.60
37.92
-
Oct 31, 2025
39.60
39.60
39.60
39.60
37.92
-
