Ishares Silver Bullion ETF Non Hdg (TSX: SVR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 112 | -0.78(-4.73%) |
| May 30, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 202 | -0.27(-1.61%) |
| May 29, 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 2,900 | +0.17(+1.03%) |
| May 28, 2024 | 16.55 | 16.60 | 16.50 | 16.58 | 4,430 | +0.53(+3.30%) |
| May 27, 2024 | 16.11 | 16.13 | 16.05 | 16.05 | 9,695 | +0.30(+1.90%) |
| May 24, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 460 | +0.00(+0.00%) |
| May 23, 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 1,988 | -0.46(-2.84%) |
| May 22, 2024 | 16.66 | 16.66 | 16.21 | 16.21 | 5,712 | -0.52(-3.11%) |
| May 21, 2024 | 16.39 | 16.73 | 16.39 | 16.73 | 243 | +0.47(+2.89%) |
| May 17, 2024 | 16.26 | 0 | +0.86(+5.58%) | |||
| May 16, 2024 | 15.33 | 15.43 | 15.33 | 15.40 | 33,853 | +0.05(+0.33%) |
| May 15, 2024 | 15.01 | 15.35 | 15.00 | 15.35 | 4,799 | +0.44(+2.95%) |
| May 14, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.08(+0.54%) |
| May 13, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 674 | +0.14(+0.95%) |
| May 09, 2024 | 14.69 | 0 | +0.38(+2.66%) | |||
| May 08, 2024 | 14.37 | 14.37 | 14.28 | 14.31 | 7,369 | +0.56(+4.07%) |
| May 03, 2024 | 13.75 | 0 | -0.10(-0.72%) | |||
| May 02, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 207 | -0.03(-0.22%) |
| May 01, 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 2,030 | -0.27(-1.91%) |
| Apr 29, 2024 | 14.15 | 80 | -0.07(-0.49%) | |||
| Apr 26, 2024 | 14.22 | 14.22 | 14.20 | 14.22 | 1,100 | -0.03(-0.21%) |
| Apr 25, 2024 | 14.11 | 14.25 | 14.11 | 14.25 | 2,305 | +0.09(+0.64%) |
| Apr 23, 2024 | 14.16 | 47 | -0.14(-0.98%) | |||
| Apr 22, 2024 | 14.46 | 14.46 | 14.30 | 14.30 | 2,626 | -0.59(-3.96%) |
| Apr 17, 2024 | 14.89 | 8 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 14.95 | 14.95 | 14.70 | 14.89 | 1,898 | -0.13(-0.87%) |
| Apr 15, 2024 | 15.12 | 15.12 | 14.70 | 15.02 | 2,161 | +0.14(+0.94%) |
| Apr 12, 2024 | 15.43 | 15.50 | 14.83 | 14.88 | 2,048 | +0.08(+0.54%) |
| Apr 11, 2024 | 14.49 | 14.80 | 14.49 | 14.80 | 12,101 | +0.40(+2.78%) |
| Apr 10, 2024 | 14.53 | 14.75 | 14.40 | 14.40 | 4,422 | -0.17(-1.17%) |
| Apr 09, 2024 | 14.50 | 14.57 | 14.35 | 14.57 | 2,602 | +0.12(+0.83%) |
| Apr 08, 2024 | 14.41 | 14.46 | 14.19 | 14.45 | 3,363 | +0.22(+1.55%) |
| Apr 05, 2024 | 14.18 | 14.23 | 14.18 | 14.23 | 2,289 | +0.35(+2.52%) |
| Apr 04, 2024 | 13.79 | 14.00 | 13.79 | 13.88 | 1,011 | -0.16(-1.14%) |
| Apr 03, 2024 | 13.52 | 14.04 | 13.52 | 14.04 | 5,800 | +0.50(+3.69%) |
| Apr 02, 2024 | 13.24 | 13.54 | 13.24 | 13.54 | 4,602 | +0.53(+4.07%) |
| Apr 01, 2024 | 12.99 | 13.01 | 12.99 | 13.01 | 2,700 | +0.14(+1.09%) |
| 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 | 2,864 | +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%) |
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.