Toronto - Free Realtime Quote
CAD
StorageVault Canada Inc. (SVI.TO)
4.1100
+0.1000
(+2.49%)
As of 12:58:54 PM EST. Market Open.
Currency in CAD
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
Nov 2, 2026
4.0100
4.1400
4.0100
4.0900
4.0900
378,364
Oct 30, 2026
4.1100
4.1200
4.0000
4.0100
4.0100
332,000
Oct 29, 2026
4.1200
4.1600
4.0500
4.0900
4.0900
401,700
Oct 28, 2026
4.1700
4.1800
4.0500
4.0900
4.0900
307,900
Oct 27, 2026
4.1200
4.1700
4.0800
4.1700
4.1700
846,200
Oct 26, 2026
4.2400
4.2400
4.1300
4.1400
4.1400
414,800
Oct 23, 2026
4.2100
4.2500
4.1400
4.2300
4.2300
349,700
Oct 22, 2026
4.2600
4.2600
4.0500
4.2300
4.2300
936,300
Oct 21, 2026
4.3200
4.3400
4.2800
4.3000
4.3000
272,500
Oct 20, 2026
4.2500
4.3400
4.2500
4.2900
4.2900
203,400
Oct 19, 2026
4.2900
4.3100
4.2100
4.2900
4.2900
288,500
Oct 16, 2026
4.3000
4.3200
4.2200
4.3200
4.3200
281,900
Oct 15, 2026
4.1500
4.3300
4.1500
4.3000
4.3000
256,200
Oct 14, 2026
4.0800
4.1700
4.0800
4.1400
4.1400
145,500
Oct 13, 2026
4.1300
4.1800
4.0900
4.1100
4.1100
272,700
Oct 9, 2026
4.1100
4.1500
4.0500
4.1200
4.1200
517,200
Oct 8, 2026
4.1300
4.1600
4.1000
4.1400
4.1400
119,100
Oct 7, 2026
4.0600
4.1600
4.0600
4.1600
4.1600
309,900
Oct 6, 2026
4.1400
4.1700
4.0700
4.0700
4.0700
185,200
Oct 5, 2026
4.0800
4.1300
4.0400
4.1300
4.1300
337,300
Oct 2, 2026
4.1600
4.1900
4.0200
4.0700
4.0700
670,200
Oct 1, 2026
4.1000
4.1700
4.0500
4.1700
4.1700
434,300
Sep 30, 2026
4.1600
4.1600
4.1100
4.1300
4.1300
338,200
Sep 29, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4.1700
4.2000
4.1500
4.2000
4.2000
251,900
Sep 28, 2026
4.1500
4.2300
4.1200
4.1900
4.1870
185,800
Sep 25, 2026
4.1100
4.1700
4.0900
4.1700
4.1670
210,800
Sep 24, 2026
4.2000
4.2000
4.1000
4.1100
4.1071
179,000
Sep 23, 2026
4.1700
4.2500
4.1600
4.2200
4.2170
182,100
Sep 22, 2026
4.1900
4.2500
4.1700
4.1900
4.1870
487,700
Sep 21, 2026
4.1600
4.2000
4.1300
4.1900
4.1870
100,200
Sep 18, 2026
4.1800
4.1800
4.1100
4.1500
4.1470
433,300
Sep 17, 2026
4.1600
4.2000
4.1200
4.1700
4.1670
360,800
Sep 16, 2026
4.1000
4.1800
4.1000
4.1500
4.1470
337,400
Sep 15, 2026
4.2200
4.2600
4.0900
4.1300
4.1270
685,700
Sep 14, 2026
4.2000
4.3500
4.2000
4.2200
4.2170
606,800
Sep 11, 2026
4.2100
4.2700
4.1900
4.2100
4.2070
273,700
Sep 10, 2026
4.2900
4.4000
4.2000
4.2200
4.2170
114,600
Sep 9, 2026
4.3000
4.3400
4.2800
4.2800
4.2769
109,800
Sep 8, 2026
4.4600
4.4700
4.3200
4.3300
4.3269
360,300
Sep 4, 2026
4.3500
4.4900
4.3400
4.4700
4.4668
403,900
Sep 3, 2026
4.3200
4.3700
4.3100
4.3600
4.3569
229,400
Sep 2, 2026
4.3600
4.4600
4.3000
4.3000
4.2969
382,000
Sep 1, 2026
4.3700
4.3700
4.3000
4.3600
4.3569
294,700
Aug 31, 2026
4.3800
4.4400
4.3200
4.3300
4.3269
273,000
Aug 28, 2026
4.3900
4.4100
4.3500
4.4000
4.3968
208,100
Aug 27, 2026
4.4200
4.4300
4.3500
4.3700
4.3669
305,200
Aug 26, 2026
4.5000
4.5100
4.4300
4.4300
4.4268
257,600
Aug 25, 2026
4.4500
4.5300
4.4500
4.5100
4.5068
139,500
Aug 24, 2026
4.5800
4.5900
4.4200
4.4700
4.4668
157,300
Aug 21, 2026
4.4800
4.4800
4.4000
4.4700
4.4668
842,300
Aug 20, 2026
4.5200
4.6000
4.4500
4.4500
4.4468
176,700
Aug 19, 2026
4.5000
4.5800
4.5000
4.5400
4.5367
206,900
Aug 18, 2026
4.4600
4.5200
4.4300
4.4800
4.4768
333,500
Aug 17, 2026
4.5400
4.5400
4.4300
4.4500
4.4468
101,400
Aug 14, 2026
4.5500
4.5800
4.5000
4.5500
4.5467
169,000
Aug 13, 2026
4.5500
4.6100
4.5500
4.5800
4.5767
103,000
Aug 12, 2026
4.5700
4.6300
4.5000
4.5400
4.5367
170,500
Aug 11, 2026
4.5100
4.6400
4.5100
4.5500
4.5467
174,900
Aug 10, 2026
4.6100
4.7900
4.5100
4.5200
4.5168
129,000
Aug 7, 2026
4.6500
4.6800
4.6100
4.6200
4.6167
131,400
Aug 6, 2026
4.8100
4.8100
4.6400
4.6600
4.6567
299,500
Aug 5, 2026
4.8500
4.8500
4.7700
4.8200
4.8165
182,300
Aug 4, 2026
4.8300
4.8800
4.8000
4.8200
4.8165
213,900
Jul 31, 2026
4.8100
4.8400
4.7700
4.8000
4.7966
242,800
Jul 30, 2026
4.8400
4.8600
4.8100
4.8200
4.8165
184,300
Jul 29, 2026
4.9100
4.9200
4.8400
4.8500
4.8465
142,800
Jul 28, 2026
4.7900
4.9300
4.7500
4.9200
4.9165
459,700
Jul 27, 2026
4.8200
4.8800
4.7600
4.7800
4.7766
317,200
Jul 24, 2026
4.8800
4.9400
4.7100
4.8200
4.8165
311,200
Jul 23, 2026
4.8500
4.8700
4.6900
4.8600
4.8565
843,400
Jul 22, 2026
4.9000
4.9200
4.8200
4.8300
4.8265
230,900
Jul 21, 2026
4.9000
4.9600
4.8500
4.8700
4.8665
121,800
Jul 20, 2026
4.9700
4.9700
4.8800
4.8800
4.8765
187,900
Jul 17, 2026
4.9000
4.9700
4.9000
4.9400
4.9365
244,000
Jul 16, 2026
4.8600
4.9500
4.8600
4.9000
4.8965
278,100
Jul 15, 2026
4.7300
4.8800
4.7100
4.8600
4.8565
212,600
Jul 14, 2026
4.8700
4.8700
4.7100
4.7500
4.7466
171,200
Jul 13, 2026
4.7900
4.8700
4.7500
4.8100
4.8066
264,200
Jul 10, 2026
4.7300
4.7900
4.7200
4.7900
4.7866
108,100
Jul 9, 2026
4.6700
4.7400
4.6700
4.7400
4.7366
224,700
Jul 8, 2026
4.7500
4.7500
4.6600
4.7000
4.6966
306,500
Jul 7, 2026
4.7300
4.8200
4.7300
4.7800
4.7766
180,700
Jul 6, 2026
4.7300
4.7900
4.6500
4.7300
4.7266
218,800
Jul 3, 2026
4.7000
4.8100
4.7000
4.7800
4.7766
110,400
Jul 2, 2026
4.7100
4.7600
4.6400
4.7400
4.7366
546,700
Jun 30, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
4.7400
4.7400
4.6300
4.6600
4.6567
216,100
Jun 29, 2026
4.6900
4.7200
4.6200
4.7200
4.7136
165,900
Jun 26, 2026
4.6700
4.7300
4.6400
4.6800
4.6737
267,000
Jun 25, 2026
4.8000
4.8000
4.6000
4.6300
4.6237
330,800
Jun 24, 2026
4.8200
4.8800
4.6900
4.7800
4.7735
278,600
Jun 23, 2026
4.6800
4.9000
4.6700
4.8200
4.8135
352,000
Jun 22, 2026
4.7300
4.7700
4.6800
4.7100
4.7036
424,000
Jun 19, 2026
4.7100
4.7600
4.7100
4.7200
4.7136
218,000
Jun 18, 2026
4.7100
4.7500
4.6200
4.7300
4.7236
147,000
Jun 17, 2026
4.6700
4.7500
4.6100
4.6600
4.6537
551,000
Jun 16, 2026
4.7100
4.7700
4.6600
4.6900
4.6837
249,900
Jun 15, 2026
4.7500
4.7700
4.6900
4.7000
4.6936
218,100
Jun 12, 2026
4.7300
4.7800
4.7200
4.7400
4.7336
130,800
Jun 11, 2026
4.7800
4.8300
4.7100
4.7100
4.7036
450,600
Jun 10, 2026
4.6600
4.8700
4.6500
4.7800
4.7735
764,100
Jun 9, 2026
4.4800
4.6700
4.4800
4.6700
4.6637
314,700
Jun 8, 2026
4.4600
4.5000
4.4400
4.4900
4.4839
260,100
Jun 5, 2026
4.3300
4.4900
4.2900
4.4800
4.4739
344,000
Jun 4, 2026
4.2700
4.3400
4.2600
4.3000
4.2942
176,000
Jun 3, 2026
4.3200
4.3600
4.2500
4.2500
4.2443
160,300
Jun 2, 2026
4.3500
4.3800
4.2700
4.3400
4.3341
112,200
Jun 1, 2026
4.3400
4.4300
4.3100
4.3700
4.3641
411,900
May 29, 2026
4.2700
4.3600
4.2100
4.2600
4.2542
443,300
May 28, 2026
4.2300
4.3200
4.2300
4.2700
4.2642
153,100
May 27, 2026
4.2400
4.3300
4.2400
4.2600
4.2542
205,800
May 26, 2026
4.2500
4.3400
4.1700
4.2300
4.2243
530,200
May 25, 2026
4.2900
4.3300
4.2800
4.2800
4.2742
168,400
May 22, 2026
4.3000
4.3300
4.2700
4.2900
4.2842
166,600
May 21, 2026
4.2300
4.3400
4.2300
4.2800
4.2742
158,500
May 20, 2026
4.1400
4.3000
4.1100
4.2500
4.2443
744,100
May 19, 2026
4.1800
4.2500
4.1500
4.1600
4.1544
197,300
May 15, 2026
4.1900
4.1900
4.1400
4.1700
4.1644
119,300
May 14, 2026
4.2300
4.2800
4.2000
4.2100
4.2043
160,300
May 13, 2026
4.2700
4.2900
4.1900
4.2000
4.1943
313,600
May 12, 2026
4.3500
4.3500
4.2500
4.2500
4.2443
1,072,400
May 11, 2026
4.3200
4.3600
4.2700
4.3500
4.3441
420,900
May 8, 2026
4.3500
4.4000
4.3100
4.3200
4.3142
123,700
May 7, 2026
4.3100
4.4000
4.3100
4.3500
4.3441
205,700
May 6, 2026
4.2700
4.3900
4.2600
4.3300
4.3242
258,000
May 5, 2026
4.4500
4.4500
4.2500
4.2500
4.2443
119,900
May 4, 2026
4.3000
4.3400
4.2600
4.2700
4.2642
217,200
May 1, 2026
4.4100
4.4200
4.3000
4.3200
4.3142
172,100
Apr 30, 2026
4.4700
4.4700
4.3100
4.4000
4.3941
603,700
Apr 29, 2026
4.4700
4.5100
4.4400
4.4700
4.4640
175,300
Apr 28, 2026
4.4500
4.5500
4.4500
4.5000
4.4939
201,100
Apr 27, 2026
4.5500
4.5500
4.4500
4.4600
4.4540
224,100
Apr 24, 2026
4.5400
4.6800
4.5000
4.5500
4.5439
472,300
Apr 23, 2026
4.5000
4.7100
4.5000
4.5300
4.5239
268,700
Apr 22, 2026
4.4700
4.5100
4.4200
4.4800
4.4739
272,300
Apr 21, 2026
4.5400
4.5600
4.4300
4.4400
4.4340
385,200
Apr 20, 2026
4.5100
4.5800
4.5000
4.5500
4.5439
224,000
Apr 17, 2026
4.4500
4.5900
4.4500
4.5300
4.5239
514,100
Apr 16, 2026
4.4900
4.5300
4.4400
4.4700
4.4640
359,600
Apr 15, 2026
4.4900
4.5100
4.4400
4.4600
4.4540
233,900
Apr 14, 2026
4.4900
4.5300
4.4500
4.5100
4.5039
453,300
Apr 13, 2026
4.4400
4.4900
4.4200
4.4700
4.4640
195,400
Apr 10, 2026
4.4300
4.4800
4.4100
4.4700
4.4640
727,000
Apr 9, 2026
4.3600
4.4300
4.2700
4.4300
4.4240
1,043,200
Apr 8, 2026
4.4600
4.4900
4.3300
4.3900
4.3841
633,800
Apr 7, 2026
4.5000
4.5300
4.3500
4.4100
4.4040
579,900
Apr 6, 2026
4.5400
4.5900
4.5100
4.5200
4.5139
154,900
Apr 2, 2026
4.4300
4.5800
4.4000
4.5400
4.5339
195,600
Apr 1, 2026
4.4300
4.4800
4.4300
4.4600
4.4540
250,100
Mar 31, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
4.3900
4.4300
4.3600
4.4000
4.3941
289,300
Mar 30, 2026
4.3500
4.4500
4.3100
4.3700
4.3611
360,200
Mar 27, 2026
4.3000
4.3700
4.2600
4.3600
4.3511
170,000
Mar 26, 2026
4.3500
4.4100
4.3100
4.3200
4.3112
182,800
Mar 25, 2026
4.4200
4.4300
4.3400
4.3700
4.3611
170,800
Mar 24, 2026
4.3800
4.4500
4.3600
4.3600
4.3511
139,200
Mar 23, 2026
4.3700
4.4500
4.3400
4.4100
4.4010
325,100
Mar 20, 2026
4.3700
4.3800
4.2800
4.3200
4.3112
552,600
Mar 19, 2026
4.5000
4.5700
4.3400
4.3900
4.3811
285,300
Mar 18, 2026
4.5300
4.5800
4.4800
4.5000
4.4908
302,300
Mar 17, 2026
4.6000
4.6400
4.5400
4.5500
4.5407
130,300
Mar 16, 2026
4.4700
4.6400
4.4500
4.5800
4.5707
576,600
Mar 13, 2026
4.5500
4.5500
4.4200
4.4600
4.4509
859,900
Mar 12, 2026
4.6500
4.7400
4.5200
4.5500
4.5407
305,600
Mar 11, 2026
4.6700
4.6900
4.5700
4.6800
4.6705
206,700
Mar 10, 2026
4.6700
4.7800
4.6100
4.6900
4.6804
272,600
Mar 9, 2026
4.7500
4.8400
4.6000
4.6800
4.6705
399,900
Mar 6, 2026
4.7600
4.8300
4.7400
4.8000
4.7902
398,500
Mar 5, 2026
4.8400
4.8900
4.8000
4.8000
4.7902
166,000
Mar 4, 2026
4.8500
4.8800
4.7900
4.8700
4.8601
180,500
Mar 3, 2026
5.0000
5.0500
4.7600
4.8600
4.8501
226,400
Mar 2, 2026
4.9000
5.0600
4.8800
5.0600
5.0497
423,800
Feb 27, 2026
4.9700
5.0100
4.9100
4.9500
4.9399
540,000
Feb 26, 2026
4.8800
5.0000
4.7800
5.0000
4.9898
138,500
Feb 25, 2026
4.9800
4.9800
4.8500
4.8700
4.8601
130,500
Feb 24, 2026
4.9300
4.9700
4.9000
4.9700
4.9599
175,100
Feb 23, 2026
5.0000
5.0000
4.8800
4.9500
4.9399
205,900
Feb 20, 2026
4.9400
5.0500
4.9400
5.0000
4.9898
298,400
Feb 19, 2026
4.9300
4.9700
4.9200
4.9500
4.9399
212,700
Feb 18, 2026
4.9200
4.9900
4.8900
4.9300
4.9200
151,500
Feb 17, 2026
4.7800
4.9300
4.7800
4.9100
4.9000
378,100
Feb 13, 2026
4.7700
4.8400
4.7100
4.7800
4.7703
284,200
Feb 12, 2026
4.8600
4.8600
4.7000
4.7700
4.7603
282,700
Feb 11, 2026
4.9400
4.9400
4.8400
4.8500
4.8401
165,900
Feb 10, 2026
4.9000
4.9700
4.8900
4.9400
4.9299
405,500
Feb 9, 2026
4.9200
4.9300
4.8500
4.9100
4.9000
172,400
Feb 6, 2026
4.9600
4.9800
4.8800
4.9000
4.8900
217,200
Feb 5, 2026
4.9600
5.1000
4.8700
4.9600
4.9499
262,900
Feb 4, 2026
4.8900
5.0100
4.8900
4.9700
4.9599
282,100
Feb 3, 2026
5.0100
5.0400
4.7700
4.8900
4.8800
245,300
Feb 2, 2026
4.9700
5.0400
4.9700
5.0000
4.9898
393,100
Jan 30, 2026
5.0300
5.1000
4.9100
4.9600
4.9499
400,500
Jan 29, 2026
4.8500
5.0700
4.8500
5.0500
5.0397
2,771,200
Jan 28, 2026
4.9100
5.0700
4.9000
4.9600
4.9499
173,200
Jan 27, 2026
5.0300
5.1100
4.9200
4.9300
4.9200
243,400
Jan 26, 2026
5.0600
5.1000
5.0100
5.0400
5.0297
178,400
Jan 23, 2026
5.1000
5.1400
5.0300
5.0900
5.0796
1,565,800
Jan 22, 2026
5.1100
5.1600
5.0800
5.0800
5.0697
172,800
Jan 21, 2026
5.2500
5.2800
5.0700
5.0900
5.0796
215,000
Jan 20, 2026
5.0600
5.2900
5.0200
5.2700
5.2593
580,900
Jan 19, 2026
5.0900
5.1600
5.0900
5.1500
5.1395
45,700
Jan 16, 2026
5.2000
5.2400
5.0900
5.1100
5.0996
471,000
Jan 15, 2026
5.2000
5.2300
5.1600
5.1900
5.1794
350,200
Jan 14, 2026
5.2400
5.2500
5.1800
5.1900
5.1794
85,900
Jan 13, 2026
5.3600
5.3900
5.2000
5.2000
5.1894
223,100
Jan 12, 2026
5.2400
5.3700
5.2300
5.3400
5.3291
161,400
Jan 9, 2026
5.1700
5.2900
5.1600
5.2500
5.2393
236,600
Jan 8, 2026
5.0700
5.2000
5.0600
5.1600
5.1495
363,300
Jan 7, 2026
4.9400
5.1100
4.9100
5.0800
5.0697
319,200
Jan 6, 2026
4.7400
4.9400
4.7400
4.9300
4.9200
118,000
Jan 5, 2026
4.6700
4.8700
4.6700
4.7800
4.7703
233,100
Jan 2, 2026
4.6700
4.7000
4.6500
4.6500
4.6405
108,200
Dec 31, 2025
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
4.6500
4.7100
4.6500
4.6700
4.6605
152,600
Dec 30, 2025
4.7100
4.7300
4.6700
4.6800
4.6675
194,700
Dec 29, 2025
4.7100
4.7600
4.6700
4.6900
4.6774
118,000
Dec 24, 2025
4.7200
4.7500
4.7100
4.7100
4.6974
22,500
Dec 23, 2025
4.7800
4.7900
4.7300
4.7400
4.7273
88,800
Dec 22, 2025
4.8600
4.8700
4.7700
4.8000
4.7872
111,600
Dec 19, 2025
4.8000
4.8800
4.8000
4.8600
4.8470
146,000
Dec 18, 2025
4.7200
4.8400
4.7200
4.8000
4.7872
136,300
Dec 17, 2025
4.7600
4.8000
4.6800
4.7100
4.6974
310,600
Dec 16, 2025
4.7100
4.7500
4.6700
4.7100
4.6974
100,400
Dec 15, 2025
4.7500
4.7500
4.7000
4.7300
4.7173
154,400
Dec 12, 2025
4.7600
4.7900
4.7000
4.7400
4.7273
268,600
Dec 11, 2025
4.9000
4.9700
4.7700
4.7800
4.7672
123,900
Dec 10, 2025
5.0100
5.0900
4.8900
4.9100
4.8969
236,200
Dec 9, 2025
4.9400
5.0300
4.9200
5.0100
4.9966
137,900
Dec 8, 2025
5.0800
5.0800
4.9300
4.9300
4.9168
71,700
Dec 5, 2025
4.9600
5.1100
4.9600
5.0800
5.0664
291,600
Dec 4, 2025
4.9200
4.9900
4.8800
4.9400
4.9268
101,400
Dec 3, 2025
4.8600
4.9400
4.8500
4.9200
4.9068
69,100
Dec 2, 2025
4.8800
4.8900
4.8300
4.8700
4.8570
152,300
Dec 1, 2025
4.9100
4.9300
4.8500
4.8500
4.8370
117,100
Nov 28, 2025
4.7600
4.9500
4.7600
4.9400
4.9268
96,600
Nov 27, 2025
4.8400
4.8800
4.8400
4.8500
4.8370
32,400
Nov 26, 2025
4.7900
4.8800
4.7600
4.8500
4.8370
127,500
Nov 25, 2025
4.7400
4.8200
4.7400
4.7500
4.7373
201,800
Nov 24, 2025
4.7200
4.7900
4.6800
4.7900
4.7772
837,100
Nov 21, 2025
4.6500
4.7600
4.6300
4.7500
4.7373
122,900
Nov 20, 2025
4.7300
4.7900
4.6500
4.6600
4.6475
242,600
Nov 19, 2025
4.8100
4.8300
4.7000
4.7000
4.6874
264,000
Nov 18, 2025
4.7100
4.8200
4.7100
4.8000
4.7872
154,200
Nov 17, 2025
4.7400
4.8100
4.7100
4.7200
4.7074
139,200
Nov 14, 2025
4.7700
4.7900
4.7100
4.7700
4.7572
287,000
Nov 13, 2025
4.9100
4.9500
4.7700
4.7800
4.7672
264,000
Nov 12, 2025
4.8200
4.9300
4.8100
4.9100
4.8969
183,100
Nov 11, 2025
4.8700
4.8800
4.7900
4.8300
4.8171
159,500
Nov 10, 2025
4.8500
4.8600
4.8100
4.8500
4.8370
123,900
Nov 7, 2025
4.8700
4.8700
4.7500
4.8300
4.8171
294,900
Nov 6, 2025
4.8300
4.8800
4.8200
4.8500
4.8370
166,000
Nov 5, 2025
4.8200
4.8900
4.8000
4.8500
4.8370
871,600
Nov 4, 2025
4.8700
4.9200
4.7900
4.8100
4.7971
249,500
Nov 3, 2025
4.9200
4.9300
4.8500
4.9000
4.8869
214,400
