StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 5.08
+0.14 (2.83%)
At close: Dec 5, 2025
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 5.11 | 4.96 | 5.08 | - | 2.73% | 235,865 |
| Dec 4, 2025 | 4.92 | 4.99 | 4.88 | 4.94 | 4.94 | 0.41% | 101,412 |
| Dec 3, 2025 | 4.86 | 4.94 | 4.85 | 4.92 | 4.92 | 1.03% | 69,061 |
| Dec 2, 2025 | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | 0.41% | 152,309 |
| Dec 1, 2025 | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -1.82% | 117,079 |
| Nov 28, 2025 | 4.76 | 4.95 | 4.76 | 4.94 | 4.94 | 1.86% | 96,633 |
| Nov 27, 2025 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | - | 32,247 |
| Nov 26, 2025 | 4.79 | 4.88 | 4.76 | 4.85 | 4.85 | 2.11% | 127,548 |
| Nov 25, 2025 | 4.74 | 4.82 | 4.74 | 4.75 | 4.75 | -0.84% | 201,782 |
| Nov 24, 2025 | 4.72 | 4.79 | 4.68 | 4.79 | 4.79 | 0.84% | 837,111 |
| Nov 21, 2025 | 4.65 | 4.76 | 4.63 | 4.75 | 4.75 | 1.93% | 122,903 |
| Nov 20, 2025 | 4.73 | 4.79 | 4.65 | 4.66 | 4.66 | -0.85% | 242,642 |
| Nov 19, 2025 | 4.81 | 4.83 | 4.70 | 4.70 | 4.70 | -2.08% | 263,953 |
| Nov 18, 2025 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | 1.69% | 154,172 |
| Nov 17, 2025 | 4.74 | 4.81 | 4.71 | 4.72 | 4.72 | -1.05% | 139,227 |
| Nov 14, 2025 | 4.77 | 4.79 | 4.71 | 4.77 | 4.77 | -0.21% | 287,022 |
| Nov 13, 2025 | 4.91 | 4.95 | 4.77 | 4.78 | 4.78 | -2.65% | 263,978 |
| Nov 12, 2025 | 4.82 | 4.93 | 4.81 | 4.91 | 4.91 | 1.66% | 183,056 |
| Nov 11, 2025 | 4.87 | 4.88 | 4.79 | 4.83 | 4.83 | -0.41% | 159,518 |
| Nov 10, 2025 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | 0.41% | 123,854 |
| Nov 7, 2025 | 4.87 | 4.87 | 4.75 | 4.83 | 4.83 | -0.41% | 294,908 |
| Nov 6, 2025 | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | - | 165,975 |
| Nov 5, 2025 | 4.82 | 4.89 | 4.80 | 4.85 | 4.85 | 0.83% | 871,559 |
| Nov 4, 2025 | 4.87 | 4.92 | 4.79 | 4.81 | 4.81 | -1.84% | 249,507 |
| Nov 3, 2025 | 4.92 | 4.93 | 4.85 | 4.90 | 4.90 | -1.01% | 214,387 |
| Oct 31, 2025 | 4.83 | 4.97 | 4.80 | 4.95 | 4.95 | 2.70% | 292,053 |
| Oct 30, 2025 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | - | 154,266 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.76 | 4.82 | 4.82 | -2.82% | 321,718 |
| Oct 28, 2025 | 4.93 | 4.99 | 4.91 | 4.96 | 4.96 | 0.61% | 333,789 |
| Oct 27, 2025 | 5.01 | 5.02 | 4.88 | 4.93 | 4.93 | -1.60% | 290,819 |
| Oct 24, 2025 | 4.96 | 5.08 | 4.96 | 5.01 | 5.01 | 1.21% | 217,272 |
| Oct 23, 2025 | 5.13 | 5.16 | 4.85 | 4.95 | 4.95 | -2.75% | 420,055 |
| Oct 22, 2025 | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | 3.46% | 233,591 |
| Oct 21, 2025 | 4.89 | 4.98 | 4.89 | 4.92 | 4.92 | - | 169,509 |
| Oct 20, 2025 | 4.84 | 4.98 | 4.84 | 4.92 | 4.92 | 1.65% | 272,957 |
| Oct 17, 2025 | 4.92 | 4.96 | 4.72 | 4.84 | 4.84 | 1.68% | 351,754 |
| Oct 16, 2025 | 4.84 | 4.88 | 4.74 | 4.76 | 4.76 | -1.04% | 386,434 |
| Oct 15, 2025 | 4.81 | 4.86 | 4.77 | 4.81 | 4.81 | 0.21% | 169,973 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.78 | 4.80 | 4.80 | -0.21% | 142,810 |
| Oct 10, 2025 | 4.84 | 4.85 | 4.77 | 4.81 | 4.81 | -0.41% | 328,244 |
| Oct 9, 2025 | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | -0.62% | 480,400 |
| Oct 8, 2025 | 4.96 | 4.97 | 4.83 | 4.86 | 4.86 | -1.82% | 544,345 |
| Oct 7, 2025 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.79% | 457,338 |
| Oct 6, 2025 | 5.09 | 5.11 | 5.01 | 5.04 | 5.04 | -1.18% | 198,436 |
| Oct 3, 2025 | 5.13 | 5.23 | 5.10 | 5.10 | 5.10 | -0.97% | 277,358 |
| Oct 2, 2025 | 5.09 | 5.17 | 5.06 | 5.15 | 5.15 | 1.18% | 80,804 |
| Oct 1, 2025 | 5.20 | 5.23 | 5.09 | 5.09 | 5.09 | -1.55% | 246,696 |
| Sep 30, 2025 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 1.57% | 318,716 |
| Sep 29, 2025 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 2.00% | 135,429 |
| Sep 26, 2025 | 5.00 | 5.03 | 4.96 | 4.99 | 4.99 | - | 147,789 |
| Sep 25, 2025 | 4.97 | 5.03 | 4.95 | 4.99 | 4.99 | - | 145,897 |
| Sep 24, 2025 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 1.22% | 177,172 |
| Sep 23, 2025 | 4.93 | 4.99 | 4.93 | 4.93 | 4.93 | -0.40% | 237,190 |
| Sep 22, 2025 | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 165,741 |
| Sep 19, 2025 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 1.84% | 378,874 |
| Sep 18, 2025 | 4.81 | 4.90 | 4.81 | 4.88 | 4.88 | 1.46% | 147,662 |
| Sep 17, 2025 | 4.76 | 4.85 | 4.76 | 4.81 | 4.81 | 0.42% | 139,034 |
| Sep 16, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 1.05% | 123,420 |
| Sep 15, 2025 | 4.77 | 4.79 | 4.73 | 4.74 | 4.74 | -1.46% | 65,581 |
| Sep 12, 2025 | 4.73 | 4.83 | 4.73 | 4.81 | 4.81 | 1.69% | 205,984 |
| Sep 11, 2025 | 4.78 | 4.83 | 4.72 | 4.73 | 4.73 | -1.05% | 134,507 |
| Sep 10, 2025 | 4.76 | 4.88 | 4.76 | 4.78 | 4.78 | -0.21% | 327,820 |
| Sep 9, 2025 | 4.83 | 4.83 | 4.55 | 4.79 | 4.79 | -0.21% | 402,079 |
| Sep 8, 2025 | 4.78 | 4.84 | 4.74 | 4.80 | 4.80 | 0.42% | 286,514 |
| Sep 5, 2025 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 1.49% | 104,192 |
| Sep 4, 2025 | 4.71 | 4.71 | 4.67 | 4.71 | 4.71 | - | 97,142 |
| Sep 3, 2025 | 4.70 | 4.77 | 4.70 | 4.71 | 4.71 | -0.84% | 143,307 |
| Sep 2, 2025 | 4.77 | 4.80 | 4.71 | 4.75 | 4.75 | -0.63% | 316,180 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.68 | 4.78 | 4.78 | 1.92% | 410,532 |
| Aug 28, 2025 | 4.67 | 4.71 | 4.64 | 4.69 | 4.69 | -0.21% | 467,177 |
| Aug 27, 2025 | 4.68 | 4.75 | 4.65 | 4.70 | 4.70 | 0.43% | 120,546 |
| Aug 26, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | - | 307,883 |
| Aug 25, 2025 | 4.75 | 4.78 | 4.64 | 4.68 | 4.68 | -1.68% | 149,868 |
| Aug 22, 2025 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 2.15% | 409,349 |
| Aug 21, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.69% | 156,506 |
| Aug 20, 2025 | 4.75 | 4.75 | 4.70 | 4.74 | 4.74 | - | 228,613 |
| Aug 19, 2025 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | - | 320,008 |
| Aug 18, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -1.04% | 89,455 |
| Aug 15, 2025 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 154,021 |
| Aug 14, 2025 | 4.77 | 4.79 | 4.66 | 4.76 | 4.76 | - | 269,279 |
| Aug 13, 2025 | 4.69 | 4.79 | 4.69 | 4.76 | 4.76 | 1.49% | 184,028 |
| Aug 12, 2025 | 4.68 | 4.69 | 4.65 | 4.69 | 4.69 | 0.43% | 171,496 |
| Aug 11, 2025 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | -0.21% | 145,983 |
| Aug 8, 2025 | 4.69 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 114,723 |
| Aug 7, 2025 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 117,621 |
| Aug 6, 2025 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | 0.22% | 769,494 |
| Aug 5, 2025 | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -0.43% | 621,514 |
| Aug 1, 2025 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | 0.43% | 417,258 |
| Jul 31, 2025 | 4.69 | 4.72 | 4.64 | 4.64 | 4.64 | -1.07% | 426,924 |
| Jul 30, 2025 | 4.79 | 4.80 | 4.69 | 4.69 | 4.69 | -1.47% | 162,047 |
| Jul 29, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.06% | 480,693 |
| Jul 28, 2025 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.07% | 368,810 |
| Jul 25, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 1.08% | 465,804 |
| Jul 24, 2025 | 4.32 | 4.65 | 4.31 | 4.61 | 4.61 | 11.08% | 1,010,229 |
| Jul 23, 2025 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | -1.19% | 112,248 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | -0.47% | 210,185 |
| Jul 21, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 2.43% | 89,033 |
| Jul 18, 2025 | 4.12 | 4.12 | 4.05 | 4.12 | 4.12 | - | 172,674 |
| Jul 17, 2025 | 4.11 | 4.20 | 4.11 | 4.12 | 4.12 | 0.49% | 188,892 |
| Jul 16, 2025 | 4.17 | 4.26 | 4.10 | 4.10 | 4.10 | -1.44% | 368,662 |