Toronto - Delayed Quote CAD

StorageVault Canada Inc. (SVI.TO)

Compare
3.9300
-0.0200
(-0.51%)
At close: January 20 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.92003.95003.91003.93003.930067,800
Jan 17, 20253.93003.97003.93003.95003.9500190,700
Jan 16, 20253.99004.00003.92003.93003.9300116,800
Jan 15, 20254.00004.04003.95003.98003.9800226,600
Jan 14, 20253.95003.98003.93003.96003.9600182,700
Jan 13, 20253.90003.99003.90003.96003.9600277,500
Jan 10, 20253.95004.01003.90003.90003.90002,224,400
Jan 9, 20253.94004.00003.93003.99003.9900104,900
Jan 8, 20253.92003.97003.90003.96003.9600326,900
Jan 7, 20253.99003.99003.90003.94003.9400187,900
Jan 6, 20254.00004.00003.90003.96003.9600139,400
Jan 3, 20253.97004.02003.97004.00004.0000210,600
Jan 2, 20253.95004.01003.92003.96003.9600218,100
Dec 31, 2024 0.0030 Dividend
Dec 31, 20243.92003.97003.92003.94003.9400210,300
Dec 30, 20243.94003.94003.85003.89003.8870199,300
Dec 27, 20243.90004.02003.90003.92003.9170155,900
Dec 24, 20243.90003.96003.90003.90003.897046,500
Dec 23, 20243.95003.98003.90003.93003.9270273,200
Dec 20, 20243.87004.01003.87003.99003.9869816,000
Dec 19, 20244.00004.02003.87003.88003.8770523,700
Dec 18, 20244.07004.10003.98004.00003.9969279,800
Dec 17, 20243.95004.11003.95004.03004.0269635,300
Dec 16, 20244.04004.09003.98003.99003.9869278,100
Dec 13, 20244.05004.08004.03004.06004.0569579,100
Dec 12, 20244.00004.09004.00004.06004.0569147,500
Dec 11, 20244.07004.09004.01004.02004.0169140,000
Dec 10, 20243.99004.09003.96004.07004.0669287,800
Dec 9, 20244.01004.10003.96004.00003.9969363,600
Dec 6, 20244.15004.17003.99004.01004.0069453,600
Dec 5, 20244.01004.15004.01004.14004.1368503,000
Dec 4, 20244.05004.10004.04004.07004.0669211,500
Dec 3, 20244.09004.12004.03004.07004.0669673,300
Dec 2, 20244.09004.13004.03004.07004.0669202,200
Nov 29, 20244.06004.10004.03004.08004.0769162,300
Nov 28, 20244.10004.12004.09004.11004.106836,700
Nov 27, 20244.13004.24004.09004.10004.0968218,000
Nov 26, 20244.13004.14004.06004.10004.0968244,900
Nov 25, 20244.05004.13004.04004.13004.1268315,400
Nov 22, 20244.16004.17004.00004.01004.0069337,200
Nov 21, 20244.02004.23004.01004.17004.16681,550,700
Nov 20, 20243.99004.06003.98004.00003.9969561,600
Nov 19, 20243.86004.05003.82004.04004.03691,530,100
Nov 18, 20243.86003.91003.83003.86003.8570260,400
Nov 15, 20243.89003.92003.83003.84003.8370586,200
Nov 14, 20243.97003.98003.87003.91003.9070693,300
Nov 13, 20244.01004.04003.95003.97003.9669942,700
Nov 12, 20244.05004.06003.99004.00003.9969392,800
Nov 11, 20244.10004.14004.03004.05004.0469334,500
Nov 8, 20244.10004.15004.05004.13004.1268712,900
Nov 7, 20244.10004.21004.09004.12004.1168414,900
Nov 6, 20244.39004.39004.10004.12004.1168323,200
Nov 5, 20244.31004.38004.28004.33004.32671,086,300
Nov 4, 20244.14004.34004.14004.33004.3267649,700
Nov 1, 20244.09004.21004.09004.16004.1568384,800
Oct 31, 20244.13004.15004.06004.07004.0669952,100
Oct 30, 20244.15004.23004.14004.16004.1568303,500
Oct 29, 20244.15004.19004.11004.16004.1568370,900
Oct 28, 20244.18004.26004.15004.15004.1468709,700
Oct 25, 20244.50004.50004.16004.19004.18681,366,300
Oct 24, 20244.62004.67004.43004.50004.4965617,800
Oct 23, 20244.62004.71004.60004.65004.6464392,500
Oct 22, 20244.59004.68004.59004.62004.6164430,600
Oct 21, 20244.66004.68004.55004.60004.5965412,100
Oct 18, 20244.66004.78004.66004.67004.6664888,100
Oct 17, 20244.75004.77004.61004.65004.6464478,200
Oct 16, 20244.81004.86004.76004.76004.7563128,400
Oct 15, 20244.77004.83004.72004.79004.7863164,200
Oct 11, 20244.78004.81004.74004.75004.7463145,200
Oct 10, 20244.82004.84004.77004.78004.7763108,000
Oct 9, 20244.89004.92004.83004.84004.8363207,500
Oct 8, 20244.76004.88004.76004.87004.8662149,000
Oct 7, 20244.89004.93004.75004.80004.7963385,100
Oct 4, 20244.99004.99004.84004.90004.8962177,800
Oct 3, 20245.03005.06004.92004.96004.9562117,400
Oct 2, 20245.13005.13005.03005.06005.0561165,200
Oct 1, 20245.18005.18005.08005.13005.1260319,900
Sep 30, 20245.06005.17005.04005.17005.1660403,600
Sep 27, 2024 0.0030 Dividend
Sep 27, 20245.02005.09004.99005.06005.0561143,000
Sep 26, 20245.01005.10005.01005.02005.0131156,300
Sep 25, 20245.01005.05004.96004.97004.9632117,100
Sep 24, 20245.03005.05004.94005.01005.0031258,800
Sep 23, 20245.00005.02004.92005.02005.0131166,100
Sep 20, 20244.90005.02004.85005.02005.0131949,300
Sep 19, 20244.88004.96004.86004.92004.9133492,500
Sep 18, 20244.88004.89004.81004.82004.8134252,000
Sep 17, 20244.94004.99004.87004.87004.8633247,400
Sep 16, 20245.04005.06004.92004.92004.9133111,400
Sep 13, 20244.99005.08004.99005.06005.0531271,400
Sep 12, 20244.99005.03004.96004.98004.9732245,500
Sep 11, 20244.96005.02004.84005.02005.0131313,300
Sep 10, 20244.92005.01004.87005.00004.9932164,800
Sep 9, 20244.96005.01004.89004.91004.9033456,900
Sep 6, 20244.99005.03004.95004.96004.9532372,100
Sep 5, 20245.00005.05004.94004.99004.9832458,900
Sep 4, 20244.84005.01004.84004.99004.9832226,400
Sep 3, 20244.81004.87004.81004.86004.8533153,100
Aug 30, 20244.81004.84004.78004.84004.8334180,300
Aug 29, 20244.80004.84004.77004.79004.7834188,300
Aug 28, 20244.81004.85004.77004.81004.8034194,800
Aug 27, 20244.70004.83004.68004.81004.8034409,600
Aug 26, 20244.74004.76004.68004.74004.7335413,700
Aug 23, 20244.55004.78004.53004.73004.7235212,600
Aug 22, 20244.63004.66004.50004.51004.5038129,600
Aug 21, 20244.53004.70004.53004.65004.6436236,800
Aug 20, 20244.40004.58004.40004.55004.5438152,500
Aug 19, 20244.48004.50004.41004.43004.4239117,800
Aug 16, 20244.50004.55004.47004.49004.483964,500
Aug 15, 20244.51004.55004.48004.50004.4938134,400
Aug 14, 20244.47004.51004.45004.48004.4739194,100
Aug 13, 20244.46004.53004.42004.46004.4539109,100
Aug 12, 20244.52004.55004.40004.42004.4140180,000
Aug 9, 20244.55004.56004.49004.53004.5238278,800
Aug 8, 20244.51004.55004.45004.53004.5238232,100
Aug 7, 20244.58004.58004.47004.52004.5138136,800
Aug 6, 20244.57004.60004.42004.56004.5538260,600
Aug 2, 20244.60004.70004.50004.56004.5538234,000
Aug 1, 20244.69004.71004.61004.61004.6037147,100
Jul 31, 20244.70004.76004.68004.69004.6836277,800
Jul 30, 20244.71004.76004.67004.72004.7135197,900
Jul 29, 20244.75004.77004.62004.69004.6836251,900
Jul 26, 20244.77004.85004.72004.75004.7435252,900
Jul 25, 20244.97004.97004.71004.75004.74351,110,600
Jul 24, 20245.20005.20005.04005.05005.0431194,200
Jul 23, 20245.17005.26005.14005.23005.2228199,000
Jul 22, 20245.10005.21005.10005.18005.1729243,400
Jul 19, 20245.08005.16005.05005.12005.1130292,800
Jul 18, 20244.93005.13004.89005.09005.08301,231,300
Jul 17, 20244.67004.89004.67004.86004.8533360,100
Jul 16, 20244.65004.72004.61004.68004.67361,177,700
Jul 15, 20244.68004.68004.64004.65004.643661,500
Jul 12, 20244.67004.76004.63004.67004.6636549,800
Jul 11, 20244.63004.71004.60004.66004.6536402,000
Jul 10, 20244.58004.62004.58004.61004.6037117,400
Jul 9, 20244.57004.60004.52004.59004.5837189,800
Jul 8, 20244.60004.61004.54004.59004.5837205,800
Jul 5, 20244.53004.66004.48004.60004.5937347,400
Jul 4, 20244.47004.51004.44004.50004.4938120,900
Jul 3, 20244.56004.57004.46004.50004.4938300,600
Jul 2, 20244.63004.66004.54004.56004.5538308,200
Jun 28, 2024 0.0030 Dividend
Jun 28, 20244.63004.71004.59004.66004.6536178,100
Jun 27, 20244.54004.63004.51004.62004.610776,400
Jun 26, 20244.56004.57004.53004.54004.5308137,100
Jun 25, 20244.60004.61004.53004.56004.5508195,600
Jun 24, 20244.64004.69004.60004.61004.6007177,900
Jun 21, 20244.66004.67004.47004.60004.5907462,200
Jun 20, 20244.54004.69004.47004.67004.6606308,700
Jun 19, 20244.56004.61004.52004.56004.5508131,300
Jun 18, 20244.66004.69004.59004.61004.6007134,500
Jun 17, 20244.64004.74004.54004.69004.6805299,500
Jun 14, 20244.69004.72004.64004.65004.6406102,500
Jun 13, 20244.65004.73004.65004.70004.690574,800
Jun 12, 20244.76004.78004.65004.65004.6406104,800
Jun 11, 20244.69004.72004.65004.70004.6905203,900
Jun 10, 20244.67004.76004.65004.71004.7005140,800
Jun 7, 20244.72004.76004.68004.68004.6706129,100
Jun 6, 20244.74004.80004.72004.76004.7504109,800
Jun 5, 20244.66004.83004.63004.75004.7404202,400
Jun 4, 20244.57004.66004.50004.64004.6306143,800
Jun 3, 20244.52004.60004.51004.60004.5907156,100
May 31, 20244.51004.53004.45004.51004.5009801,000
May 30, 20244.50004.52004.45004.50004.4909153,300
May 29, 20244.50004.54004.45004.48004.4710233,500
May 28, 20244.56004.57004.45004.53004.5209302,600
May 27, 20244.54004.58004.51004.56004.550890,700
May 24, 20244.62004.62004.56004.57004.5608161,700
May 23, 20244.63004.68004.54004.60004.5907164,000
May 22, 20244.69004.72004.60004.61004.6007159,200
May 21, 20244.72004.75004.69004.69004.6805178,600
May 17, 20244.75004.75004.69004.70004.6905161,200
May 16, 20244.73004.75004.69004.72004.7105119,900
May 15, 20244.72004.76004.68004.74004.730498,300
May 14, 20244.73004.75004.66004.68004.6706164,100
May 13, 20244.76004.81004.70004.74004.7304259,400
May 10, 20244.75004.79004.70004.75004.7404157,800
May 9, 20244.78004.79004.69004.73004.7205708,100
May 8, 20244.73004.78004.69004.78004.7704501,200
May 7, 20244.81004.83004.74004.75004.7404269,500
May 6, 20244.82004.85004.79004.80004.790354,100
May 3, 20244.79004.84004.76004.79004.7803170,700
May 2, 20244.78004.84004.73004.75004.7404290,500
May 1, 20244.72004.82004.69004.78004.7704143,600
Apr 30, 20244.72004.77004.66004.73004.7205314,700
Apr 29, 20244.79004.85004.70004.76004.7504342,000
Apr 26, 20244.74004.80004.67004.76004.7504420,200
Apr 25, 20245.00005.00004.72004.76004.75041,478,700
Apr 24, 20245.03005.10005.03005.07005.0598239,600
Apr 23, 20245.06005.10005.00005.06005.0498339,700
Apr 22, 20244.95005.07004.93005.04005.0298302,200
Apr 19, 20245.03005.05004.90004.96004.9500151,900
Apr 18, 20245.07005.10004.99005.03005.0199237,800
Apr 17, 20245.06005.11005.02005.05005.0398201,700
Apr 16, 20245.03005.14005.02005.04005.0298297,600
Apr 15, 20245.14005.18005.01005.06005.0498210,700
Apr 12, 20245.13005.21005.09005.10005.0897240,400
Apr 11, 20245.13005.15005.07005.14005.1296409,600
Apr 10, 20245.14005.14005.05005.10005.0897325,700
Apr 9, 20245.23005.29005.19005.23005.2195207,400
Apr 8, 20245.20005.24005.15005.24005.2294234,600
Apr 5, 20245.10005.21005.10005.20005.1895101,900
Apr 4, 20245.14005.19005.10005.12005.1097170,100
Apr 3, 20245.12005.15005.10005.10005.0897180,500
Apr 2, 20245.10005.15005.10005.12005.1097233,400
Apr 1, 20245.14005.16005.09005.12005.1097312,100
Mar 28, 20245.18005.21005.10005.16005.1496286,100
Mar 27, 2024 0.0030 Dividend
Mar 27, 20245.17005.24005.15005.18005.1696234,700
Mar 26, 20245.12005.25005.12005.15005.1366231,200
Mar 25, 20245.11005.13005.08005.10005.0867158,700
Mar 22, 20245.14005.23005.12005.13005.1167162,500
Mar 21, 20245.20005.25005.13005.16005.1466120,200
Mar 20, 20245.14005.26005.14005.20005.1865102,900
Mar 19, 20245.10005.17005.09005.16005.1466269,500
Mar 18, 20245.01005.16005.00005.14005.1266297,600
Mar 15, 20245.15005.18005.01005.01004.9970439,800
Mar 14, 20245.16005.18005.12005.15005.1366265,000
Mar 13, 20245.17005.20005.11005.18005.1665131,900
Mar 12, 20245.18005.21005.03005.16005.1466302,500
Mar 11, 20245.18005.23005.13005.19005.1765141,300
Mar 8, 20245.14005.23004.99005.20005.1865400,700
Mar 7, 20245.17005.23005.09005.09005.0768243,200
Mar 6, 20245.30005.30005.15005.15005.1366161,200
Mar 5, 20245.37005.38005.26005.28005.2663103,300
Mar 4, 20245.37005.42005.35005.36005.3461169,500
Mar 1, 20245.40005.48005.39005.40005.3860188,600
Feb 29, 20245.37005.43005.29005.39005.3760273,400
Feb 28, 20245.30005.35005.27005.32005.3062222,900
Feb 27, 20245.35005.36005.29005.34005.3261246,900
Feb 26, 20245.37005.39005.27005.33005.3162126,800
Feb 23, 20245.37005.40005.20005.38005.3660231,600
Feb 22, 20245.37005.37005.31005.35005.336184,300
Feb 21, 20245.35005.36005.30005.34005.3261148,300
Feb 20, 20245.35005.38005.30005.31005.296286,300
Feb 16, 20245.25005.40005.25005.35005.3361105,000
Feb 15, 20245.36005.40005.29005.31005.2962119,700
Feb 14, 20245.28005.40005.27005.33005.3162159,200
Feb 13, 20245.24005.27005.24005.26005.2463156,900
Feb 12, 20245.33005.41005.32005.33005.3162160,200
Feb 9, 20245.22005.35005.18005.35005.336177,000
Feb 8, 20245.25005.25005.19005.20005.1865145,400
Feb 7, 20245.25005.28005.23005.24005.2264128,300
Feb 6, 20245.25005.27005.15005.25005.2364279,600
Feb 5, 20245.31005.32005.23005.27005.2563133,200
Feb 2, 20245.37005.39005.34005.36005.3461104,400
Feb 1, 20245.38005.42005.27005.38005.3660475,500
Jan 31, 20245.33005.44005.29005.37005.3560471,700
Jan 30, 20245.38005.38005.27005.33005.3162251,900
Jan 29, 20245.38005.41005.29005.37005.3560336,900
Jan 26, 20245.42005.43005.34005.37005.3560157,300
Jan 25, 20245.42005.45005.37005.42005.4059331,000
Jan 24, 20245.35005.47005.34005.38005.3660205,000
Jan 23, 20245.30005.34005.23005.33005.3162273,800
Jan 22, 20245.29005.32005.20005.30005.2862583,900

Related Tickers

FSV.TO FirstService Corporation
264.00
+0.14%
 
PKT.V Parkit Enterprise Inc.
0.6900
0.00%
 
AIF.TO Altus Group Limited
56.42
+1.02%
 
MEQ.TO Mainstreet Equity Corp.
200.00
0.00%
 
CIGI.TO Colliers International Group Inc.
201.64
+1.20%
 
IWG.L International Workplace Group plc
163.70
-1.74%
 
BRE.TO Bridgemarq Real Estate Services Inc.
14.40
0.00%
 
REAL.TO Real Matters Inc.
6.91
+2.37%
 
PKTEF Parkit Enterprise Inc.
0.4500
+13.64%
 
BRNK.F Branicks Group AG
2.2000
-0.23%