Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 12.87 | 0 | +0.01(+0.08%) | |||
| Mar 22, 2024 | 12.86 | 0 | -0.02(-0.16%) | |||
| Mar 20, 2024 | 12.88 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 1,897 | -0.09(-0.69%) |
| Mar 18, 2024 | 13.15 | 13.15 | 12.96 | 12.97 | 679 | -0.08(-0.61%) |
| Mar 15, 2024 | 13.08 | 13.08 | 13.05 | 13.05 | 640 | +0.22(+1.71%) |
| Mar 14, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 495 | +0.36(+2.89%) |
| Mar 13, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 500 | +0.07(+0.56%) |
| Mar 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 87,181 | -0.22(-1.74%) |
| Mar 11, 2024 | 12.60 | 12.64 | 12.60 | 12.62 | 400 | +0.06(+0.48%) |
| Mar 08, 2024 | 12.49 | 12.56 | 12.49 | 12.56 | 340 | +0.09(+0.72%) |
| Mar 07, 2024 | 12.40 | 12.47 | 12.40 | 12.47 | 500 | +0.18(+1.46%) |
| Mar 05, 2024 | 12.29 | 0 | +0.14(+1.15%) | |||
| Mar 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 1,061 | +0.44(+3.76%) |
| Mar 01, 2024 | 11.72 | 11.72 | 11.71 | 11.71 | 212 | +0.08(+0.69%) |
| Feb 27, 2024 | 11.63 | 45 | -0.07(-0.60%) | |||
| Feb 23, 2024 | 11.70 | 0 | -0.05(-0.43%) | |||
| Feb 21, 2024 | 11.75 | 0 | -0.15(-1.26%) | |||
| Feb 20, 2024 | 11.88 | 11.90 | 11.82 | 11.90 | 1,800 | -0.02(-0.17%) |
| Feb 16, 2024 | 11.92 | 0 | +0.49(+4.29%) | |||
| Feb 13, 2024 | 11.43 | 3 | -0.27(-2.31%) | |||
| Feb 12, 2024 | 11.65 | 11.70 | 11.59 | 11.70 | 1,420 | +0.24(+2.09%) |
| Feb 07, 2024 | 11.46 | 99 | -0.27(-2.30%) | |||
| Feb 06, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 2,959 | +0.11(+0.95%) |
| Feb 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 562 | +0.00(+0.00%) |
| Jan 24, 2024 | 11.62 | 1 | +0.11(+0.96%) | |||
| Jan 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 300 | +0.15(+1.32%) |
| Jan 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | -0.32(-2.74%) |
| Jan 17, 2024 | 11.68 | 0 | -0.20(-1.68%) | |||
| Jan 16, 2024 | 11.78 | 11.88 | 11.74 | 11.88 | 15,500 | -0.09(-0.75%) |
| Jan 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 1,250 | +0.15(+1.27%) |
| Jan 08, 2024 | 11.82 | 0 | +0.03(+0.25%) | |||
| Jan 04, 2024 | 11.79 | 0 | -0.29(-2.40%) | |||
| Jan 02, 2024 | 12.08 | 93 | -0.15(-1.23%) | |||
| Dec 27, 2023 | 12.23 | 0 | -0.17(-1.37%) | |||
| Dec 21, 2023 | 12.40 | 0 | +0.10(+0.81%) | |||
| Dec 20, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 1,000 | +0.00(+0.00%) |
| Dec 19, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 1,365 | +0.07(+0.57%) |
| Dec 18, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 800 | +0.01(+0.08%) |
| Dec 15, 2023 | 12.31 | 12.31 | 12.21 | 12.22 | 2,000 | -0.14(-1.13%) |
| Dec 14, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 100 | +0.67(+5.73%) |
| Dec 13, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 208 | -0.12(-1.02%) |
| Dec 12, 2023 | 11.82 | 11.82 | 11.81 | 11.81 | 802 | +0.02(+0.17%) |
| Dec 11, 2023 | 11.83 | 11.83 | 11.78 | 11.79 | 1,576 | -0.41(-3.36%) |
| Dec 08, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 | -0.18(-1.45%) |
| Dec 06, 2023 | 12.38 | 0 | -0.12(-0.96%) | |||
| Dec 05, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 511 | -0.40(-3.10%) |
| Dec 04, 2023 | 12.99 | 12.99 | 12.90 | 12.90 | 866 | -0.07(-0.54%) |
| Dec 01, 2023 | 13.04 | 13.04 | 12.97 | 12.97 | 321 | -0.06(-0.46%) |
| Nov 30, 2023 | 13.01 | 13.03 | 13.01 | 13.03 | 1,801 | +0.02(+0.15%) |
| Nov 29, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 300 | +0.07(+0.54%) |
| Nov 27, 2023 | 12.94 | 16 | +0.34(+2.70%) | |||
| Nov 24, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 302 | +0.26(+2.11%) |
| Nov 23, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 700 | -0.14(-1.12%) |
| Nov 17, 2023 | 12.48 | 0 | -0.03(-0.24%) | |||
| Nov 16, 2023 | 12.50 | 12.51 | 12.50 | 12.51 | 900 | +0.29(+2.37%) |
| Nov 15, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 900 | +0.14(+1.16%) |
| Nov 14, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 100 | +0.44(+3.78%) |
| Nov 13, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 300 | -0.26(-2.18%) |
| Nov 09, 2023 | 11.90 | 0 | -0.06(-0.50%) | |||
| Nov 02, 2023 | 11.96 | 0 | -0.35(-2.84%) | |||
| Oct 31, 2023 | 12.31 | 0 | -0.02(-0.16%) | |||
| Oct 30, 2023 | 12.36 | 12.36 | 12.33 | 12.33 | 300 | +0.10(+0.82%) |
| Oct 27, 2023 | 12.01 | 12.23 | 12.01 | 12.23 | 5,200 | +0.27(+2.26%) |
| Oct 26, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 400 | -0.01(-0.08%) |
| Oct 25, 2023 | 12.00 | 12.00 | 11.97 | 11.97 | 750 | -0.04(-0.33%) |
| Oct 24, 2023 | 11.98 | 12.01 | 11.98 | 12.01 | 1,600 | -0.22(-1.80%) |
| Oct 20, 2023 | 12.23 | 96 | +0.20(+1.66%) | |||
| Oct 19, 2023 | 11.97 | 12.03 | 11.97 | 12.03 | 2,151 | +0.06(+0.50%) |
| Oct 18, 2023 | 11.93 | 11.97 | 11.93 | 11.97 | 200 | +0.07(+0.59%) |
| Oct 17, 2023 | 11.91 | 11.93 | 11.89 | 11.90 | 2,000 | +0.15(+1.28%) |
| Oct 16, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +0.32(+2.80%) |
| Oct 11, 2023 | 11.43 | 0 | +0.53(+4.86%) | |||
| Oct 05, 2023 | 10.90 | 25 | -0.09(-0.82%) | |||
| Oct 04, 2023 | 11.05 | 11.08 | 10.99 | 10.99 | 2,657 | +0.16(+1.48%) |
| Oct 03, 2023 | 11.09 | 11.09 | 10.83 | 10.83 | 2,510 | -0.82(-7.04%) |
| Sep 28, 2023 | 11.65 | 0 | -0.04(-0.34%) | |||
| Sep 27, 2023 | 11.80 | 11.80 | 11.69 | 11.69 | 400 | -0.16(-1.35%) |
| Sep 26, 2023 | 11.89 | 11.89 | 11.85 | 11.85 | 900 | -0.30(-2.47%) |
| Sep 22, 2023 | 12.15 | 30 | +0.09(+0.75%) | |||
| Sep 18, 2023 | 12.06 | 0 | +0.40(+3.43%) | |||
| Sep 14, 2023 | 11.66 | 0 | -0.27(-2.26%) | |||
| Sep 12, 2023 | 11.93 | 0 | -0.03(-0.25%) | |||
| Sep 11, 2023 | 12.06 | 12.06 | 11.96 | 11.96 | 207 | -0.41(-3.31%) |
| Sep 05, 2023 | 12.37 | 0 | -0.18(-1.43%) | |||
| Sep 01, 2023 | 12.55 | 0 | -0.18(-1.41%) | |||
| Aug 31, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 100 | -0.01(-0.08%) |
| Aug 30, 2023 | 12.75 | 12.77 | 12.71 | 12.74 | 7,150 | -0.14(-1.09%) |
| Aug 29, 2023 | 12.67 | 12.88 | 12.67 | 12.88 | 6,345 | +0.27(+2.14%) |
| Aug 28, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 289 | +0.06(+0.48%) |
| Aug 24, 2023 | 12.55 | 0 | +0.04(+0.32%) | |||
| Aug 23, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | +0.71(+6.02%) |
| Aug 18, 2023 | 11.80 | 0 | +0.08(+0.68%) | |||
| Aug 15, 2023 | 11.72 | 85 | +0.16(+1.38%) | |||
| Aug 14, 2023 | 11.54 | 11.56 | 11.54 | 11.56 | 994 | -0.08(-0.69%) |
| Aug 10, 2023 | 11.64 | 0 | -0.42(-3.48%) | |||
| Aug 04, 2023 | 12.06 | 0 | -0.22(-1.79%) | |||
| Aug 01, 2023 | 12.28 | 13 | -0.37(-2.92%) | |||
| Jul 31, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 1,906 | +0.05(+0.40%) |
| Jul 26, 2023 | 12.60 | 0 | +0.20(+1.61%) | |||
| Jul 25, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | -0.09(-0.72%) |
| Jul 21, 2023 | 12.49 | 0 | -0.17(-1.34%) | |||
| Jul 19, 2023 | 12.66 | 0 | +0.03(+0.24%) | |||
| Jul 18, 2023 | 12.62 | 12.63 | 12.62 | 12.63 | 203 | +0.14(+1.12%) |
| Jul 17, 2023 | 12.48 | 12.49 | 12.48 | 12.49 | 1,902 | -0.11(-0.87%) |
| Jul 14, 2023 | 12.45 | 12.60 | 12.45 | 12.60 | 2,720 | +0.88(+7.51%) |
| Jul 07, 2023 | 11.72 | 8 | +0.12(+1.03%) | |||
| Jul 06, 2023 | 11.62 | 11.62 | 11.57 | 11.60 | 1,167 | -0.16(-1.36%) |
| Jul 05, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 1,000 | +0.06(+0.51%) |
| Jul 04, 2023 | 11.76 | 11.76 | 11.70 | 11.70 | 1,055 | +0.16(+1.39%) |
| Jun 30, 2023 | 11.54 | 0 | -0.02(-0.17%) | |||
| Jun 28, 2023 | 11.56 | 0 | +0.04(+0.35%) | |||
| Jun 27, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 302 | +0.07(+0.61%) |
| Jun 26, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 1,070 | +0.08(+0.70%) |
| Jun 23, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 200 | -0.09(-0.79%) |
| Jun 21, 2023 | 11.46 | 4 | -0.58(-4.82%) | |||
| Jun 15, 2023 | 12.04 | 0 | -1.09(-8.30%) | |||
| May 08, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 358 | +0.00(+0.00%) |
| May 05, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 107 | -0.37(-2.74%) |
| May 04, 2023 | 13.32 | 13.50 | 13.32 | 13.50 | 643 | +0.37(+2.82%) |
| May 02, 2023 | 13.13 | 0 | -0.19(-1.43%) | |||
| May 01, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 400 | +0.32(+2.46%) |
| Apr 28, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 145 | +0.09(+0.70%) |
| Apr 27, 2023 | 12.88 | 12.91 | 12.88 | 12.91 | 800 | +0.03(+0.23%) |
| Apr 25, 2023 | 12.88 | 12.88 | 143 | -0.14(-1.08%) | ||
| Apr 24, 2023 | 13.00 | 13.02 | 12.98 | 13.02 | 2,250 | +0.16(+1.24%) |
| Apr 17, 2023 | 12.86 | 0 | -0.42(-3.16%) | |||
| Apr 13, 2023 | 13.28 | 0 | +0.19(+1.45%) | |||
| Apr 12, 2023 | 12.99 | 13.09 | 12.95 | 13.09 | 5,311 | +0.10(+0.77%) |
| Apr 11, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 100 | +0.05(+0.39%) |
| Apr 10, 2023 | 12.93 | 12.94 | 12.81 | 12.94 | 300 | +0.14(+1.09%) |
| Apr 06, 2023 | 12.80 | 0 | -0.05(-0.39%) | |||
| Apr 05, 2023 | 12.82 | 12.85 | 12.82 | 12.85 | 300 | -0.01(-0.08%) |
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.
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.