Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )

15.65 +0.25 (+1.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.030 8.040 7.820 7.820 43,523 -0.04(-0.51%)
Mar 30, 2020 7.770 7.860 7.770 7.860 509 +0.01(+0.13%)
Mar 27, 2020 8.170 8.170 7.840 7.850 5,378 -0.14(-1.75%)
Mar 26, 2020 8.120 8.290 7.990 7.990 5,606 -0.19(-2.32%)
Mar 25, 2020 8.190 8.190 8.150 8.180 850 -0.06(-0.73%)
Mar 24, 2020 8.000 8.240 8.000 8.240 4,904 +0.72(+9.57%)
Mar 23, 2020 7.390 7.670 7.360 7.520 5,245 +0.42(+5.92%)
Mar 20, 2020 7.390 7.390 7.040 7.100 5,508 +0.20(+2.90%)
Mar 19, 2020 6.950 7.000 6.900 6.900 12,784 +0.10(+1.47%)
Mar 18, 2020 6.820 6.960 6.690 6.800 1,650 -0.14(-2.02%)
Mar 17, 2020 7.050 7.050 6.940 6.940 718 -0.13(-1.84%)
Mar 16, 2020 6.790 7.100 6.770 7.070 5,720 -0.88(-11.07%)
Mar 13, 2020 8.290 8.340 7.900 7.950 17,069 -0.59(-6.91%)
Mar 12, 2020 8.580 8.590 8.430 8.540 3,240 -0.57(-6.26%)
Mar 11, 2020 9.140 9.140 9.110 9.110 4,154 +0.01(+0.11%)
Mar 10, 2020 9.100 9.100 9.100 9.100 2,000 +0.12(+1.34%)
Mar 09, 2020 8.980 8.980 8.980 8.980 729 -0.14(-1.54%)
Mar 06, 2020 9.120 9.120 9.120 9.120 300 -0.03(-0.33%)
Mar 05, 2020 9.150 9.150 9.150 9.150 4,000 +0.06(+0.66%)
Mar 04, 2020 8.980 9.090 8.960 9.090 1,692 +0.15(+1.68%)
Mar 03, 2020 8.790 9.070 8.790 8.940 3,996 +0.20(+2.29%)
Mar 02, 2020 8.740 8.740 8.740 8.740 988 +0.04(+0.46%)
Feb 28, 2020 9.020 9.020 8.600 8.700 17,259 -0.62(-6.65%)
Feb 27, 2020 9.360 9.360 9.320 9.320 2,310 -0.06(-0.64%)
Feb 26, 2020 9.280 9.430 9.280 9.380 11,780 +0.03(+0.32%)
Feb 25, 2020 9.550 9.550 9.350 9.350 2,300 -0.35(-3.61%)
Feb 24, 2020 9.800 9.800 9.700 9.700 12,234 +0.12(+1.25%)
Feb 21, 2020 9.600 9.600 9.570 9.580 3,714 +0.09(+0.95%)
Feb 20, 2020 9.520 9.520 9.490 9.490 1,868 +0.00(+0.00%)
Feb 19, 2020 9.440 9.500 9.420 9.490 3,627 +0.07(+0.74%)
Feb 18, 2020 9.400 9.440 9.290 9.420 6,800 +0.14(+1.51%)
Feb 14, 2020 9.280 9.280 9.280 0 +0.08(+0.87%)
Feb 13, 2020 9.160 9.200 9.160 9.200 2,553 +0.14(+1.55%)
Feb 12, 2020 9.110 9.110 9.060 9.060 581 -0.14(-1.52%)
Feb 11, 2020 9.200 9.200 9.200 9.200 601 -0.10(-1.08%)
Feb 10, 2020 9.300 9.300 9.300 9.300 110 +0.05(+0.54%)
Feb 06, 2020 9.250 9.250 9.250 0 +0.06(+0.65%)
Feb 04, 2020 9.190 9.190 9.190 0 -0.06(-0.65%)
Feb 03, 2020 9.290 9.290 9.220 9.250 570 -0.12(-1.28%)
Jan 31, 2020 9.360 9.370 9.360 9.370 700 +0.12(+1.30%)
Jan 30, 2020 9.260 9.260 9.250 9.250 1,910 +0.17(+1.87%)
Jan 28, 2020 9.080 9.080 9.080 0 -0.31(-3.30%)
Jan 27, 2020 9.500 9.500 9.380 9.390 2,032 +0.12(+1.29%)
Jan 24, 2020 9.240 9.310 9.240 9.270 2,779 +0.09(+0.98%)
Jan 23, 2020 9.190 9.190 9.180 9.180 915 +0.03(+0.33%)
Jan 22, 2020 9.120 9.150 9.120 9.150 1,379 +0.01(+0.11%)
Jan 21, 2020 9.100 9.140 9.060 9.140 684 -0.15(-1.61%)
Jan 20, 2020 9.290 9.290 9.290 9.290 118 +0.10(+1.09%)
Jan 17, 2020 9.190 9.190 9.190 9.190 123 +0.00(+0.00%)
Jan 15, 2020 9.190 9.190 9.190 0 +0.09(+0.99%)
Jan 14, 2020 9.110 9.110 9.100 9.100 429 -0.13(-1.41%)
Jan 13, 2020 9.230 9.230 9.230 9.230 413 -0.20(-2.12%)
Jan 10, 2020 9.270 9.430 9.240 9.430 1,500 +0.27(+2.95%)
Jan 09, 2020 9.200 9.200 9.150 9.160 3,495 -0.07(-0.76%)
Jan 08, 2020 9.290 9.290 9.220 9.230 2,210 -0.11(-1.18%)
Jan 07, 2020 9.320 9.350 9.320 9.340 2,726 -0.07(-0.74%)
Jan 06, 2020 9.410 9.410 9.410 9.410 2,346 +0.16(+1.73%)
Jan 03, 2020 9.200 9.250 9.200 9.250 2,600 +0.18(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.