StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 4.500
+0.040 (0.90%)
Apr 28, 2026, 4:00 PM EST
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.55 | 4.45 | 4.50 | 4.50 | 0.90% | 201,120 |
| Apr 27, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.98% | 224,110 |
| Apr 24, 2026 | 4.54 | 4.68 | 4.50 | 4.55 | 4.55 | 0.44% | 472,271 |
| Apr 23, 2026 | 4.50 | 4.71 | 4.50 | 4.53 | 4.53 | 1.12% | 268,681 |
| Apr 22, 2026 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | 0.90% | 272,314 |
| Apr 21, 2026 | 4.54 | 4.56 | 4.43 | 4.44 | 4.44 | -2.42% | 385,159 |
| Apr 20, 2026 | 4.51 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 224,026 |
| Apr 17, 2026 | 4.45 | 4.59 | 4.45 | 4.53 | 4.53 | 1.34% | 514,084 |
| Apr 16, 2026 | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | 0.22% | 359,615 |
| Apr 15, 2026 | 4.49 | 4.51 | 4.44 | 4.46 | 4.46 | -1.11% | 233,880 |
| Apr 14, 2026 | 4.49 | 4.53 | 4.45 | 4.51 | 4.51 | 0.89% | 453,326 |
| Apr 13, 2026 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | - | 195,379 |
| Apr 10, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | 0.90% | 726,972 |
| Apr 9, 2026 | 4.36 | 4.43 | 4.27 | 4.43 | 4.43 | 0.91% | 1,043,161 |
| Apr 8, 2026 | 4.46 | 4.49 | 4.33 | 4.39 | 4.39 | -0.45% | 633,838 |
| Apr 7, 2026 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.43% | 579,886 |
| Apr 6, 2026 | 4.54 | 4.59 | 4.51 | 4.52 | 4.52 | -0.44% | 154,893 |
| Apr 2, 2026 | 4.43 | 4.58 | 4.40 | 4.54 | 4.54 | 1.79% | 195,575 |
| Apr 1, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 1.36% | 250,087 |
| Mar 31, 2026 | 4.39 | 4.43 | 4.36 | 4.40 | 4.40 | 0.69% | 289,300 |
| Mar 30, 2026 | 4.35 | 4.45 | 4.31 | 4.37 | 4.37 | 0.23% | 360,230 |
| Mar 27, 2026 | 4.30 | 4.37 | 4.26 | 4.36 | 4.36 | 0.93% | 169,957 |
| Mar 26, 2026 | 4.35 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 182,764 |
| Mar 25, 2026 | 4.42 | 4.43 | 4.34 | 4.37 | 4.37 | 0.23% | 170,806 |
| Mar 24, 2026 | 4.38 | 4.45 | 4.36 | 4.36 | 4.36 | -1.13% | 139,193 |
| Mar 23, 2026 | 4.37 | 4.45 | 4.34 | 4.41 | 4.41 | 2.08% | 325,100 |
| Mar 20, 2026 | 4.37 | 4.38 | 4.28 | 4.32 | 4.32 | -1.59% | 552,603 |
| Mar 19, 2026 | 4.50 | 4.57 | 4.34 | 4.39 | 4.39 | -2.44% | 285,344 |
| Mar 18, 2026 | 4.53 | 4.58 | 4.48 | 4.50 | 4.50 | -1.10% | 302,288 |
| Mar 17, 2026 | 4.60 | 4.64 | 4.54 | 4.55 | 4.55 | -0.66% | 130,254 |
| Mar 16, 2026 | 4.47 | 4.64 | 4.45 | 4.58 | 4.58 | 2.69% | 576,564 |
| Mar 13, 2026 | 4.55 | 4.55 | 4.42 | 4.46 | 4.46 | -1.98% | 859,855 |
| Mar 12, 2026 | 4.65 | 4.74 | 4.52 | 4.55 | 4.55 | -2.78% | 305,638 |
| Mar 11, 2026 | 4.67 | 4.69 | 4.57 | 4.68 | 4.68 | -0.21% | 206,657 |
| Mar 10, 2026 | 4.67 | 4.78 | 4.61 | 4.69 | 4.69 | 0.21% | 272,554 |
| Mar 9, 2026 | 4.75 | 4.84 | 4.60 | 4.68 | 4.68 | -2.50% | 399,856 |
| Mar 6, 2026 | 4.76 | 4.83 | 4.74 | 4.80 | 4.80 | - | 398,484 |
| Mar 5, 2026 | 4.84 | 4.89 | 4.80 | 4.80 | 4.80 | -1.44% | 166,022 |
| Mar 4, 2026 | 4.85 | 4.88 | 4.79 | 4.87 | 4.87 | 0.21% | 180,510 |
| Mar 3, 2026 | 5.00 | 5.05 | 4.76 | 4.86 | 4.86 | -3.95% | 226,351 |
| Mar 2, 2026 | 4.90 | 5.06 | 4.88 | 5.06 | 5.06 | 2.22% | 423,814 |
| Feb 27, 2026 | 4.97 | 5.01 | 4.91 | 4.95 | 4.95 | -1.00% | 539,951 |
| Feb 26, 2026 | 4.88 | 5.00 | 4.78 | 5.00 | 5.00 | 2.67% | 138,540 |
| Feb 25, 2026 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | -2.01% | 130,461 |
| Feb 24, 2026 | 4.93 | 4.97 | 4.90 | 4.97 | 4.97 | 0.40% | 175,121 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.88 | 4.95 | 4.95 | -1.00% | 205,850 |
| Feb 20, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.01% | 298,395 |
| Feb 19, 2026 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.41% | 212,680 |
| Feb 18, 2026 | 4.92 | 4.99 | 4.89 | 4.93 | 4.93 | 0.41% | 151,488 |
| Feb 17, 2026 | 4.78 | 4.93 | 4.78 | 4.91 | 4.91 | 2.72% | 378,060 |
| Feb 13, 2026 | 4.77 | 4.84 | 4.71 | 4.78 | 4.78 | 0.21% | 284,229 |
| Feb 12, 2026 | 4.86 | 4.86 | 4.70 | 4.77 | 4.77 | -1.65% | 282,717 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.84 | 4.85 | 4.85 | -1.82% | 165,857 |
| Feb 10, 2026 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 0.61% | 405,490 |
| Feb 9, 2026 | 4.92 | 4.93 | 4.85 | 4.91 | 4.91 | 0.20% | 172,429 |
| Feb 6, 2026 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | -1.21% | 217,185 |
| Feb 5, 2026 | 4.96 | 5.10 | 4.87 | 4.96 | 4.96 | -0.20% | 262,867 |
| Feb 4, 2026 | 4.89 | 5.01 | 4.89 | 4.97 | 4.97 | 1.64% | 282,067 |
| Feb 3, 2026 | 5.01 | 5.04 | 4.77 | 4.89 | 4.89 | -2.20% | 245,261 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.97 | 5.00 | 5.00 | 0.81% | 393,149 |
| Jan 30, 2026 | 5.03 | 5.10 | 4.91 | 4.96 | 4.96 | -1.78% | 400,544 |
| Jan 29, 2026 | 4.85 | 5.07 | 4.85 | 5.05 | 5.05 | 1.81% | 2,771,247 |
| Jan 28, 2026 | 4.91 | 5.07 | 4.90 | 4.96 | 4.96 | 0.61% | 173,247 |
| Jan 27, 2026 | 5.03 | 5.11 | 4.92 | 4.93 | 4.93 | -2.18% | 243,389 |
| Jan 26, 2026 | 5.06 | 5.10 | 5.01 | 5.04 | 5.04 | -0.98% | 178,407 |
| Jan 23, 2026 | 5.10 | 5.14 | 5.03 | 5.09 | 5.09 | 0.20% | 1,565,828 |
| Jan 22, 2026 | 5.11 | 5.16 | 5.08 | 5.08 | 5.08 | -0.20% | 172,845 |
| Jan 21, 2026 | 5.25 | 5.28 | 5.07 | 5.09 | 5.09 | -3.42% | 214,987 |
| Jan 20, 2026 | 5.06 | 5.29 | 5.02 | 5.27 | 5.27 | 2.33% | 580,857 |
| Jan 19, 2026 | 5.09 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 45,677 |
| Jan 16, 2026 | 5.20 | 5.24 | 5.09 | 5.11 | 5.11 | -1.54% | 471,014 |
| Jan 15, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | - | 350,155 |
| Jan 14, 2026 | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | -0.19% | 85,877 |
| Jan 13, 2026 | 5.36 | 5.39 | 5.20 | 5.20 | 5.20 | -2.62% | 223,072 |
| Jan 12, 2026 | 5.24 | 5.37 | 5.23 | 5.34 | 5.34 | 1.71% | 161,430 |
| Jan 9, 2026 | 5.17 | 5.29 | 5.16 | 5.25 | 5.25 | 1.74% | 236,619 |
| Jan 8, 2026 | 5.07 | 5.20 | 5.06 | 5.16 | 5.16 | 1.57% | 363,349 |
| Jan 7, 2026 | 4.94 | 5.11 | 4.91 | 5.08 | 5.08 | 3.04% | 319,221 |
| Jan 6, 2026 | 4.74 | 4.94 | 4.74 | 4.93 | 4.93 | 3.14% | 118,025 |
| Jan 5, 2026 | 4.67 | 4.87 | 4.67 | 4.78 | 4.78 | 2.80% | 233,071 |
| Jan 2, 2026 | 4.67 | 4.70 | 4.65 | 4.65 | 4.65 | -0.43% | 108,249 |
| Dec 31, 2025 | 4.65 | 4.71 | 4.65 | 4.67 | 4.67 | -0.21% | 152,625 |
| Dec 30, 2025 | 4.71 | 4.73 | 4.67 | 4.68 | 4.67 | -0.21% | 194,719 |
| Dec 29, 2025 | 4.71 | 4.76 | 4.67 | 4.69 | 4.68 | -0.42% | 117,986 |
| Dec 24, 2025 | 4.72 | 4.75 | 4.71 | 4.71 | 4.70 | -0.63% | 22,473 |
| Dec 23, 2025 | 4.78 | 4.79 | 4.73 | 4.74 | 4.73 | -1.25% | 88,792 |
| Dec 22, 2025 | 4.86 | 4.87 | 4.77 | 4.80 | 4.79 | -1.23% | 111,607 |
| Dec 19, 2025 | 4.80 | 4.88 | 4.80 | 4.86 | 4.85 | 1.25% | 146,048 |
| Dec 18, 2025 | 4.72 | 4.84 | 4.72 | 4.80 | 4.79 | 1.91% | 136,281 |
| Dec 17, 2025 | 4.76 | 4.80 | 4.68 | 4.71 | 4.70 | - | 310,604 |
| Dec 16, 2025 | 4.71 | 4.75 | 4.67 | 4.71 | 4.70 | -0.42% | 100,361 |
| Dec 15, 2025 | 4.75 | 4.75 | 4.70 | 4.73 | 4.72 | -0.21% | 154,440 |
| Dec 12, 2025 | 4.76 | 4.79 | 4.70 | 4.74 | 4.73 | -0.84% | 268,634 |
| Dec 11, 2025 | 4.90 | 4.97 | 4.77 | 4.78 | 4.77 | -2.65% | 123,876 |
| Dec 10, 2025 | 5.01 | 5.09 | 4.89 | 4.91 | 4.90 | -2.00% | 236,165 |
| Dec 9, 2025 | 4.94 | 5.03 | 4.92 | 5.01 | 5.00 | 1.62% | 137,898 |
| Dec 8, 2025 | 5.08 | 5.08 | 4.93 | 4.93 | 4.92 | -2.95% | 71,692 |
| Dec 5, 2025 | 4.96 | 5.11 | 4.96 | 5.08 | 5.07 | 2.83% | 291,642 |
| Dec 4, 2025 | 4.92 | 4.99 | 4.88 | 4.94 | 4.93 | 0.41% | 101,412 |
| Dec 3, 2025 | 4.86 | 4.94 | 4.85 | 4.92 | 4.91 | 1.03% | 69,061 |