Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (TSX: PSLV )

13.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 8.650 8.780 8.650 8.760 9,450 +0.06(+0.69%)
Jan 30, 2020 8.650 8.760 8.650 8.700 16,505 +0.14(+1.64%)
Jan 29, 2020 8.540 8.570 8.450 8.560 7,900 +0.07(+0.82%)
Jan 28, 2020 8.800 8.800 8.470 8.490 21,285 -0.28(-3.19%)
Jan 27, 2020 8.940 8.940 8.700 8.770 13,640 +0.07(+0.80%)
Jan 24, 2020 8.790 8.790 8.670 8.700 7,922 +0.07(+0.81%)
Jan 23, 2020 8.570 8.640 8.570 8.630 1,760 -0.01(-0.12%)
Jan 22, 2020 8.590 8.640 8.590 8.640 1,500 +0.07(+0.82%)
Jan 21, 2020 8.610 8.610 8.450 8.570 29,335 -0.22(-2.50%)
Jan 20, 2020 8.650 8.850 8.600 8.790 15,860 +0.13(+1.50%)
Jan 17, 2020 8.640 8.660 8.600 8.660 2,475 +0.06(+0.70%)
Jan 16, 2020 8.740 8.740 8.580 8.600 16,580 -0.01(-0.12%)
Jan 15, 2020 8.580 8.620 8.580 8.610 2,750 +0.11(+1.29%)
Jan 14, 2020 8.540 8.540 8.470 8.500 2,063 -0.09(-1.05%)
Jan 13, 2020 8.650 8.650 8.570 8.590 8,050 -0.06(-0.69%)
Jan 10, 2020 8.600 8.680 8.600 8.650 6,600 +0.10(+1.17%)
Jan 09, 2020 8.550 8.550 8.540 8.550 1,150 -0.06(-0.70%)
Jan 08, 2020 8.900 8.900 8.610 8.610 11,530 -0.17(-1.94%)
Jan 07, 2020 8.620 8.790 8.620 8.780 15,155 +0.15(+1.74%)
Jan 06, 2020 8.740 8.740 8.620 8.630 10,977 +0.03(+0.35%)
Jan 03, 2020 8.840 8.840 8.600 8.600 12,141 +0.01(+0.12%)
Jan 02, 2020 8.510 8.600 8.510 8.590 11,400 +0.08(+0.94%)
Dec 31, 2019 8.510 8.510 8.510 0 -0.09(-1.05%)
Dec 30, 2019 8.530 8.600 8.530 8.600 2,320 +0.09(+1.06%)
Dec 27, 2019 8.640 8.640 8.510 8.510 8,400 -0.06(-0.70%)
Dec 24, 2019 8.570 8.570 8.570 0 +0.18(+2.15%)
Dec 23, 2019 8.300 8.430 8.300 8.390 7,950 +0.12(+1.45%)
Dec 20, 2019 8.240 8.290 8.240 8.270 4,704 +0.05(+0.61%)
Dec 19, 2019 8.070 8.220 8.070 8.220 32,940 +0.07(+0.86%)
Dec 18, 2019 8.140 8.150 8.140 8.150 7,925 +0.01(+0.12%)
Dec 17, 2019 8.140 8.140 8.140 8.140 400 -0.04(-0.49%)
Dec 16, 2019 8.180 8.180 8.180 8.180 983 +0.06(+0.74%)
Dec 13, 2019 8.150 8.200 8.120 8.120 2,100 -0.05(-0.61%)
Dec 12, 2019 8.210 8.210 8.080 8.170 11,050 +0.03(+0.37%)
Dec 11, 2019 8.060 8.160 8.060 8.140 4,667 +0.06(+0.74%)
Dec 10, 2019 8.080 8.080 8.080 8.080 1,920 +0.04(+0.50%)
Dec 09, 2019 8.120 8.120 8.040 8.040 4,300 -0.02(-0.25%)
Dec 06, 2019 8.130 8.130 8.050 8.060 4,709 -0.10(-1.23%)
Dec 05, 2019 8.120 8.210 8.120 8.160 1,850 +0.01(+0.12%)
Dec 04, 2019 8.240 8.260 8.150 8.150 4,250 -0.22(-2.63%)
Dec 03, 2019 8.340 8.380 8.340 8.370 8,120 +0.13(+1.58%)
Dec 02, 2019 8.180 8.240 8.180 8.240 4,675 -0.04(-0.48%)
Nov 29, 2019 8.270 8.300 8.240 8.280 2,700 +0.11(+1.35%)
Nov 28, 2019 8.200 8.210 7.670 8.170 16,100 -0.07(-0.85%)
Nov 27, 2019 8.240 8.240 8.240 8.240 1,440 -0.03(-0.36%)
Nov 26, 2019 8.240 8.290 8.240 8.270 1,500 +0.06(+0.73%)
Nov 25, 2019 8.300 8.300 8.210 8.210 5,091 -0.09(-1.08%)
Nov 22, 2019 8.250 8.320 8.250 8.300 4,520 +0.00(+0.00%)
Nov 21, 2019 8.400 8.400 8.300 8.300 3,750 -0.08(-0.95%)
Nov 20, 2019 8.340 8.380 8.340 8.380 1,200 +0.06(+0.72%)
Nov 19, 2019 8.330 8.350 8.320 8.320 1,575 +0.06(+0.73%)
Nov 18, 2019 8.070 8.270 8.070 8.260 7,015 +0.04(+0.49%)
Nov 15, 2019 8.190 8.220 8.190 8.220 400 -0.07(-0.84%)
Nov 14, 2019 8.250 8.290 8.230 8.290 45,018 +0.04(+0.48%)
Nov 13, 2019 8.230 8.260 8.200 8.250 7,100 +0.16(+1.98%)
Nov 12, 2019 8.080 8.090 8.080 8.090 232 +0.01(+0.12%)
Nov 11, 2019 8.130 8.150 8.080 8.080 2,924 -0.08(-0.98%)
Nov 08, 2019 8.220 8.220 8.160 8.160 3,888 -0.07(-0.85%)
Nov 07, 2019 8.430 8.470 8.210 8.230 3,350 -0.23(-2.72%)
Nov 06, 2019 8.480 8.510 8.460 8.460 3,800 -0.04(-0.47%)
Nov 05, 2019 8.640 8.640 8.480 8.500 4,045 -0.21(-2.41%)
Nov 04, 2019 8.740 8.740 8.680 8.710 2,059 +0.01(+0.11%)
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.