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 )

15.40 -0.88 (-5.41%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 7, 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 (%)
Apr 30, 2020 8.250 8.250 8.250 8.250 223 -0.03(-0.36%)
Apr 29, 2020 8.280 8.280 8.270 8.280 1,068 -0.06(-0.72%)
Apr 28, 2020 8.380 8.380 8.260 8.340 2,639 -0.11(-1.30%)
Apr 27, 2020 8.440 8.450 8.400 8.450 8,465 +0.10(+1.20%)
Apr 24, 2020 8.360 8.360 8.350 8.350 1,985 -0.14(-1.65%)
Apr 23, 2020 8.460 8.490 8.450 8.490 1,500 +0.09(+1.07%)
Apr 22, 2020 8.600 8.600 8.300 8.400 3,672 -0.04(-0.47%)
Apr 21, 2020 8.440 8.440 8.440 8.440 503 -0.09(-1.06%)
Apr 20, 2020 8.460 8.530 8.460 8.530 2,594 +0.08(+0.95%)
Apr 17, 2020 8.630 8.630 8.450 8.450 2,596 -0.15(-1.74%)
Apr 16, 2020 8.510 8.600 8.510 8.600 1,744 +0.09(+1.06%)
Apr 15, 2020 8.620 8.620 8.510 8.510 1,140 -0.09(-1.05%)
Apr 14, 2020 8.780 8.780 8.600 8.600 6,000 +0.16(+1.90%)
Apr 13, 2020 8.590 8.590 8.410 8.440 2,511 -0.01(-0.12%)
Apr 09, 2020 8.450 8.450 8.450 0 +0.14(+1.68%)
Apr 08, 2020 8.200 8.320 8.200 8.310 1,802 +0.03(+0.36%)
Apr 07, 2020 8.270 8.320 8.270 8.280 6,704 -0.04(-0.48%)
Apr 06, 2020 8.080 8.320 8.080 8.320 6,002 +0.24(+2.97%)
Apr 03, 2020 8.000 8.080 8.000 8.080 981 +0.00(+0.00%)
Apr 02, 2020 8.080 8.080 8.080 8.080 320 +0.32(+4.12%)
Apr 01, 2020 7.630 7.760 7.630 7.760 14,900 -0.06(-0.77%)
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%)
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.