Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,970.40 -339.91 (-0.49%) CMC Crypto 200
1,444.78 -2.37 (-0.16%)
StorageVault Canada Inc. (SVI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.5200 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 156,100 |
| 31 May 2024 | 4.5100 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 801,000 |
| 30 May 2024 | 4.5000 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 153,300 |
| 29 May 2024 | 4.5000 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 233,500 |
| 28 May 2024 | 4.5600 | 4.5700 | 4.4500 | 4.5300 | 4.5300 | 302,600 |
| 27 May 2024 | 4.5400 | 4.5800 | 4.5100 | 4.5600 | 4.5600 | 90,700 |
| 24 May 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 161,700 |
| 23 May 2024 | 4.6300 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 164,000 |
| 22 May 2024 | 4.6900 | 4.7200 | 4.6000 | 4.6100 | 4.6100 | 159,200 |
| 21 May 2024 | 4.7200 | 4.7500 | 4.6900 | 4.6900 | 4.6900 | 178,600 |
| 17 May 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 161,200 |
| 16 May 2024 | 4.7300 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 119,900 |
| 15 May 2024 | 4.7200 | 4.7600 | 4.6800 | 4.7400 | 4.7400 | 98,300 |
| 14 May 2024 | 4.7300 | 4.7500 | 4.6600 | 4.6800 | 4.6800 | 164,100 |
| 13 May 2024 | 4.7600 | 4.8100 | 4.7000 | 4.7400 | 4.7400 | 259,400 |
| 10 May 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7500 | 4.7500 | 157,800 |
| 09 May 2024 | 4.7800 | 4.7900 | 4.6900 | 4.7300 | 4.7300 | 708,100 |
| 08 May 2024 | 4.7300 | 4.7800 | 4.6900 | 4.7800 | 4.7800 | 501,200 |
| 07 May 2024 | 4.8100 | 4.8300 | 4.7400 | 4.7500 | 4.7500 | 269,500 |
| 06 May 2024 | 4.8200 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 54,100 |
| 03 May 2024 | 4.7900 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 170,700 |
| 02 May 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7500 | 4.7500 | 290,500 |
| 01 May 2024 | 4.7200 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 143,600 |
| 30 Apr 2024 | 4.7200 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 314,700 |
| 29 Apr 2024 | 4.7900 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 342,000 |
| 26 Apr 2024 | 4.7400 | 4.8000 | 4.6700 | 4.7600 | 4.7600 | 420,200 |
| 25 Apr 2024 | 5.0000 | 5.0000 | 4.7200 | 4.7600 | 4.7600 | 1,478,700 |
| 24 Apr 2024 | 5.0300 | 5.1000 | 5.0300 | 5.0700 | 5.0700 | 239,600 |
| 23 Apr 2024 | 5.0600 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 339,700 |
| 22 Apr 2024 | 4.9500 | 5.0700 | 4.9300 | 5.0400 | 5.0400 | 302,200 |
| 19 Apr 2024 | 5.0300 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 151,900 |
| 18 Apr 2024 | 5.0700 | 5.1000 | 4.9900 | 5.0300 | 5.0300 | 237,800 |
| 17 Apr 2024 | 5.0600 | 5.1100 | 5.0200 | 5.0500 | 5.0500 | 201,700 |
| 16 Apr 2024 | 5.0300 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 297,600 |
| 15 Apr 2024 | 5.1400 | 5.1800 | 5.0100 | 5.0600 | 5.0600 | 210,700 |
| 12 Apr 2024 | 5.1300 | 5.2100 | 5.0900 | 5.1000 | 5.1000 | 240,400 |
| 11 Apr 2024 | 5.1300 | 5.1500 | 5.0700 | 5.1400 | 5.1400 | 409,600 |
| 10 Apr 2024 | 5.1400 | 5.1400 | 5.0500 | 5.1000 | 5.1000 | 325,700 |
| 09 Apr 2024 | 5.2300 | 5.2900 | 5.1900 | 5.2300 | 5.2300 | 207,400 |
| 08 Apr 2024 | 5.2000 | 5.2400 | 5.1500 | 5.2400 | 5.2400 | 234,600 |
| 05 Apr 2024 | 5.1000 | 5.2100 | 5.1000 | 5.2000 | 5.2000 | 101,900 |
| 04 Apr 2024 | 5.1400 | 5.1900 | 5.1000 | 5.1200 | 5.1200 | 170,100 |
| 03 Apr 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 180,500 |
| 02 Apr 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 5.1200 | 233,400 |
| 01 Apr 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1200 | 5.1200 | 312,100 |
| 28 Mar 2024 | 5.1800 | 5.2100 | 5.1000 | 5.1600 | 5.1600 | 286,100 |
| 27 Mar 2024 | 5.1700 | 5.2400 | 5.1500 | 5.1800 | 5.1800 | 234,700 |
| 27 Mar 2024 | 0.003 Dividend | |||||
| 26 Mar 2024 | 5.1200 | 5.2500 | 5.1200 | 5.1500 | 5.1470 | 231,200 |
| 25 Mar 2024 | 5.1100 | 5.1300 | 5.0800 | 5.1000 | 5.0970 | 158,700 |
| 22 Mar 2024 | 5.1400 | 5.2300 | 5.1200 | 5.1300 | 5.1270 | 162,500 |
| 21 Mar 2024 | 5.2000 | 5.2500 | 5.1300 | 5.1600 | 5.1570 | 120,200 |
| 20 Mar 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.1970 | 102,900 |
| 19 Mar 2024 | 5.1000 | 5.1700 | 5.0900 | 5.1600 | 5.1570 | 269,500 |
| 18 Mar 2024 | 5.0100 | 5.1600 | 5.0000 | 5.1400 | 5.1370 | 297,600 |
| 15 Mar 2024 | 5.1500 | 5.1800 | 5.0100 | 5.0100 | 5.0071 | 439,800 |
| 14 Mar 2024 | 5.1600 | 5.1800 | 5.1200 | 5.1500 | 5.1470 | 265,000 |
| 13 Mar 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1800 | 5.1770 | 131,900 |
| 12 Mar 2024 | 5.1800 | 5.2100 | 5.0300 | 5.1600 | 5.1570 | 302,500 |
| 11 Mar 2024 | 5.1800 | 5.2300 | 5.1300 | 5.1900 | 5.1870 | 141,300 |
| 08 Mar 2024 | 5.1400 | 5.2300 | 4.9900 | 5.2000 | 5.1970 | 400,700 |
| 07 Mar 2024 | 5.1700 | 5.2300 | 5.0900 | 5.0900 | 5.0870 | 243,200 |
| 06 Mar 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1470 | 161,200 |
| 05 Mar 2024 | 5.3700 | 5.3800 | 5.2600 | 5.2800 | 5.2769 | 103,300 |
| 04 Mar 2024 | 5.3700 | 5.4200 | 5.3500 | 5.3600 | 5.3569 | 169,500 |
| 01 Mar 2024 | 5.4000 | 5.4800 | 5.3900 | 5.4000 | 5.3969 | 188,600 |
| 29 Feb 2024 | 5.3700 | 5.4300 | 5.2900 | 5.3900 | 5.3869 | 273,400 |
| 28 Feb 2024 | 5.3000 | 5.3500 | 5.2700 | 5.3200 | 5.3169 | 222,900 |
| 27 Feb 2024 | 5.3500 | 5.3600 | 5.2900 | 5.3400 | 5.3369 | 246,900 |
| 26 Feb 2024 | 5.3700 | 5.3900 | 5.2700 | 5.3300 | 5.3269 | 126,800 |
| 23 Feb 2024 | 5.3700 | 5.4000 | 5.2000 | 5.3800 | 5.3769 | 231,600 |
| 22 Feb 2024 | 5.3700 | 5.3700 | 5.3100 | 5.3500 | 5.3469 | 84,300 |
| 21 Feb 2024 | 5.3500 | 5.3600 | 5.3000 | 5.3400 | 5.3369 | 148,300 |
| 20 Feb 2024 | 5.3500 | 5.3800 | 5.3000 | 5.3100 | 5.3069 | 86,300 |
| 16 Feb 2024 | 5.2500 | 5.4000 | 5.2500 | 5.3500 | 5.3469 | 105,000 |
| 15 Feb 2024 | 5.3600 | 5.4000 | 5.2900 | 5.3100 | 5.3069 | 119,700 |
| 14 Feb 2024 | 5.2800 | 5.4000 | 5.2700 | 5.3300 | 5.3269 | 159,200 |
| 13 Feb 2024 | 5.2400 | 5.2700 | 5.2400 | 5.2600 | 5.2569 | 156,900 |
| 12 Feb 2024 | 5.3300 | 5.4100 | 5.3200 | 5.3300 | 5.3269 | 160,200 |
| 09 Feb 2024 | 5.2200 | 5.3500 | 5.1800 | 5.3500 | 5.3469 | 77,000 |
| 08 Feb 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | 5.1970 | 145,400 |
| 07 Feb 2024 | 5.2500 | 5.2800 | 5.2300 | 5.2400 | 5.2369 | 128,300 |
| 06 Feb 2024 | 5.2500 | 5.2700 | 5.1500 | 5.2500 | 5.2469 | 279,600 |
| 05 Feb 2024 | 5.3100 | 5.3200 | 5.2300 | 5.2700 | 5.2669 | 133,200 |
| 02 Feb 2024 | 5.3700 | 5.3900 | 5.3400 | 5.3600 | 5.3569 | 104,400 |
| 01 Feb 2024 | 5.3800 | 5.4200 | 5.2700 | 5.3800 | 5.3769 | 475,500 |
| 31 Jan 2024 | 5.3300 | 5.4400 | 5.2900 | 5.3700 | 5.3669 | 471,700 |
| 30 Jan 2024 | 5.3800 | 5.3800 | 5.2700 | 5.3300 | 5.3269 | 251,900 |
| 29 Jan 2024 | 5.3800 | 5.4100 | 5.2900 | 5.3700 | 5.3669 | 336,900 |
| 26 Jan 2024 | 5.4200 | 5.4300 | 5.3400 | 5.3700 | 5.3669 | 157,300 |
| 25 Jan 2024 | 5.4200 | 5.4500 | 5.3700 | 5.4200 | 5.4168 | 331,000 |
| 24 Jan 2024 | 5.3500 | 5.4700 | 5.3400 | 5.3800 | 5.3769 | 205,000 |
| 23 Jan 2024 | 5.3000 | 5.3400 | 5.2300 | 5.3300 | 5.3269 | 273,800 |
| 22 Jan 2024 | 5.2900 | 5.3200 | 5.2000 | 5.3000 | 5.2969 | 583,900 |
| 19 Jan 2024 | 5.2600 | 5.3300 | 5.1900 | 5.3300 | 5.3269 | 174,100 |
| 18 Jan 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2600 | 5.2569 | 90,400 |
| 17 Jan 2024 | 5.3000 | 5.3900 | 5.2800 | 5.3300 | 5.3269 | 207,000 |
| 16 Jan 2024 | 5.2700 | 5.3900 | 5.2100 | 5.3500 | 5.3469 | 570,300 |
| 15 Jan 2024 | 5.3100 | 5.3500 | 5.2600 | 5.3300 | 5.3269 | 91,100 |
| 12 Jan 2024 | 5.4700 | 5.4700 | 5.3200 | 5.3300 | 5.3269 | 698,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.