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 )

16.26 +0.86 (+5.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
May 29, 2020 9.610 9.990 9.610 9.990 10,017 +0.39(+4.06%)
May 28, 2020 9.600 9.610 9.600 9.600 5,001 +0.31(+3.34%)
May 27, 2020 9.500 9.650 9.290 9.290 1,859 -0.29(-3.03%)
May 26, 2020 9.600 9.600 9.520 9.580 2,150 -0.18(-1.84%)
May 25, 2020 9.600 9.760 9.570 9.760 3,677 +0.13(+1.35%)
May 22, 2020 9.810 9.950 9.630 9.630 3,902 -0.14(-1.43%)
May 21, 2020 10.00 10.00 9.620 9.770 4,615 -0.20(-2.01%)
May 20, 2020 9.940 9.990 9.940 9.970 16,816 +0.37(+3.85%)
May 19, 2020 9.790 9.830 9.600 9.600 22,432 +0.20(+2.13%)
May 15, 2020 9.400 9.400 9.400 0 +0.66(+7.55%)
May 14, 2020 8.730 8.950 8.730 8.740 4,475 +0.24(+2.82%)
May 13, 2020 8.550 8.560 8.500 8.500 946 +0.01(+0.12%)
May 12, 2020 8.660 8.660 8.490 8.490 2,022 -0.04(-0.47%)
May 11, 2020 8.650 8.650 8.530 8.530 970 +0.08(+0.95%)
May 08, 2020 8.510 8.510 8.450 8.450 719 +0.21(+2.55%)
May 07, 2020 8.240 8.240 8.240 8.240 150 -0.11(-1.32%)
May 06, 2020 8.350 8.350 8.350 8.350 350 +0.02(+0.24%)
May 04, 2020 8.330 8.330 8.330 0 +0.08(+0.97%)
May 01, 2020 8.200 8.250 8.200 8.250 1,800 +0.00(+0.00%)
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%)
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.