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 )

15.70 -0.78 (-4.73%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 31, 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 (%)
Aug 31, 2020 14.02 14.37 14.02 14.34 21,544 +0.35(+2.50%)
Aug 28, 2020 14.01 14.01 13.98 13.99 4,327 +0.14(+1.01%)
Aug 27, 2020 14.25 14.25 13.83 13.85 7,858 -0.33(-2.33%)
Aug 26, 2020 13.87 14.18 13.87 14.18 2,509 +0.56(+4.11%)
Aug 25, 2020 13.65 13.65 13.48 13.62 7,085 +0.00(+0.00%)
Aug 24, 2020 13.76 13.90 13.61 13.62 10,146 -0.14(-1.02%)
Aug 21, 2020 14.00 14.00 13.68 13.76 9,537 -0.55(-3.84%)
Aug 20, 2020 13.86 14.31 13.86 14.31 2,775 +0.46(+3.32%)
Aug 19, 2020 14.53 14.53 13.85 13.85 9,960 -0.76(-5.20%)
Aug 18, 2020 14.81 14.81 14.15 14.61 3,668 +0.33(+2.31%)
Aug 17, 2020 14.36 14.36 14.05 14.28 8,462 +0.54(+3.93%)
Aug 14, 2020 14.22 14.22 13.50 13.74 20,197 -0.55(-3.85%)
Aug 13, 2020 13.95 14.29 13.79 14.29 33,038 +1.09(+8.26%)
Aug 12, 2020 13.63 13.65 13.20 13.20 29,777 +0.21(+1.62%)
Aug 11, 2020 14.17 14.33 12.89 12.99 65,639 -2.17(-14.31%)
Aug 10, 2020 14.87 15.39 14.87 15.16 34,635 +0.31(+2.09%)
Aug 07, 2020 14.99 14.99 14.38 14.85 30,973 -0.15(-1.00%)
Aug 06, 2020 14.60 15.00 14.60 15.00 19,905 +0.81(+5.71%)
Aug 05, 2020 14.13 14.20 13.81 14.19 42,897 +0.59(+4.34%)
Aug 04, 2020 12.76 13.65 12.76 13.60 25,183 +0.81(+6.33%)
Jul 31, 2020 12.79 12.79 12.79 0 +0.33(+2.65%)
Jul 30, 2020 12.35 12.46 12.13 12.46 20,748 -0.32(-2.50%)
Jul 29, 2020 12.92 13.00 12.35 12.78 36,261 -0.04(-0.31%)
Jul 28, 2020 12.76 12.98 12.59 12.82 21,736 -0.08(-0.62%)
Jul 27, 2020 12.41 12.90 12.41 12.90 83,090 +0.81(+6.70%)
Jul 24, 2020 11.99 12.09 11.88 12.09 19,152 +0.10(+0.83%)
Jul 23, 2020 12.00 12.12 11.75 11.99 103,070 -0.01(-0.08%)
Jul 22, 2020 11.77 12.07 11.65 12.00 43,889 +0.80(+7.14%)
Jul 21, 2020 10.94 11.30 10.94 11.20 22,686 +0.61(+5.76%)
Jul 20, 2020 10.58 10.60 10.54 10.59 52,108 +0.21(+2.02%)
Jul 17, 2020 10.34 10.39 10.32 10.38 3,631 +0.17(+1.67%)
Jul 16, 2020 10.34 10.34 10.19 10.21 1,612 -0.14(-1.35%)
Jul 15, 2020 10.42 10.42 10.19 10.35 2,370 +0.06(+0.58%)
Jul 14, 2020 10.25 10.32 10.25 10.29 2,337 +0.18(+1.78%)
Jul 13, 2020 10.09 10.25 10.09 10.11 4,093 +0.28(+2.85%)
Jul 10, 2020 9.850 9.880 9.770 9.830 15,294 +0.00(+0.00%)
Jul 09, 2020 10.00 10.05 9.830 9.830 35,488 -0.07(-0.71%)
Jul 08, 2020 9.860 9.900 9.800 9.900 2,249 +0.25(+2.59%)
Jul 07, 2020 9.600 9.860 9.600 9.650 38,882 -0.14(-1.43%)
Jul 06, 2020 9.700 9.790 9.690 9.790 1,388 +0.01(+0.10%)
Jul 03, 2020 9.780 9.810 9.770 9.780 4,200 +0.17(+1.77%)
Jul 02, 2020 9.600 9.810 9.560 9.610 10,829 -0.19(-1.94%)
Jun 30, 2020 9.800 9.800 9.800 0 +0.28(+2.94%)
Jun 29, 2020 9.740 9.740 9.520 9.520 2,021 +0.11(+1.17%)
Jun 26, 2020 9.410 9.410 9.410 9.410 375 -0.20(-2.08%)
Jun 25, 2020 9.610 9.610 9.610 9.610 1,600 -0.05(-0.52%)
Jun 24, 2020 9.560 9.660 9.550 9.660 2,502 +0.03(+0.31%)
Jun 23, 2020 9.600 9.690 9.600 9.630 1,001 +0.14(+1.48%)
Jun 22, 2020 9.590 9.600 9.490 9.490 3,853 -0.10(-1.04%)
Jun 19, 2020 9.510 9.640 9.510 9.590 1,620 +0.30(+3.23%)
Jun 18, 2020 9.290 9.290 9.290 9.290 201 +0.06(+0.65%)
Jun 17, 2020 9.260 9.260 9.230 9.230 563 -0.34(-3.55%)
Jun 16, 2020 9.570 9.570 9.570 9.570 1,122 +0.42(+4.59%)
Jun 15, 2020 9.150 9.150 9.150 9.150 102 -0.35(-3.68%)
Jun 12, 2020 9.720 9.720 9.500 9.500 1,239 -0.29(-2.96%)
Jun 11, 2020 9.790 9.790 9.790 41 +0.00(+0.00%)
Jun 10, 2020 9.440 9.790 9.440 9.790 6,754 +0.34(+3.60%)
Jun 09, 2020 9.300 9.450 9.300 9.450 1,401 +0.15(+1.61%)
Jun 08, 2020 9.300 9.300 9.300 9.300 401 +0.12(+1.31%)
Jun 05, 2020 9.340 9.400 9.180 9.180 2,293 -0.42(-4.37%)
Jun 04, 2020 9.600 9.600 9.600 9.600 5,370 +0.00(+0.00%)
Jun 03, 2020 9.770 9.770 9.320 9.600 5,652 -0.30(-3.03%)
Jun 02, 2020 9.960 10.10 9.720 9.900 6,090 -0.06(-0.60%)
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.