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 )

13.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 31, 2018 6.760 6.760 6.710 6.710 13,550 -0.07(-1.03%)
Oct 30, 2018 6.810 6.810 6.780 6.780 1,218 -0.01(-0.15%)
Oct 29, 2018 6.880 6.880 6.790 6.790 2,800 -0.14(-2.02%)
Oct 26, 2018 6.910 6.930 6.910 6.930 8,890 +0.06(+0.87%)
Oct 25, 2018 6.940 6.940 6.870 6.870 44,242 -0.03(-0.43%)
Oct 24, 2018 7.020 7.020 6.870 6.900 22,922 -0.07(-1.00%)
Oct 23, 2018 6.980 7.000 6.970 6.970 12,090 +0.09(+1.31%)
Oct 22, 2018 6.900 6.900 6.880 6.880 2,815 -0.07(-1.01%)
Oct 19, 2018 6.880 6.960 6.880 6.950 14,363 +0.07(+1.02%)
Oct 18, 2018 6.880 6.910 6.870 6.880 11,088 -0.03(-0.43%)
Oct 17, 2018 6.870 6.930 6.870 6.910 6,340 +0.06(+0.88%)
Oct 16, 2018 6.910 6.910 6.830 6.850 3,895 -0.05(-0.72%)
Oct 15, 2018 6.950 6.960 6.900 6.900 2,216 +0.03(+0.44%)
Oct 12, 2018 6.880 6.880 6.850 6.870 2,376 +0.01(+0.15%)
Oct 11, 2018 6.790 6.860 6.790 6.860 23,297 +0.13(+1.93%)
Oct 10, 2018 6.730 6.740 6.690 6.730 5,727 -0.01(-0.15%)
Oct 09, 2018 6.780 6.790 6.740 6.740 8,359 -0.11(-1.61%)
Oct 05, 2018 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 04, 2018 6.940 6.940 6.850 6.850 1,662 +0.00(+0.00%)
Oct 03, 2018 6.830 6.910 6.830 6.850 11,453 -0.04(-0.58%)
Oct 02, 2018 6.850 6.940 6.850 6.890 18,411 +0.16(+2.38%)
Oct 01, 2018 6.790 6.940 6.690 6.730 9,847 -0.15(-2.18%)
Sep 28, 2018 6.790 6.880 6.790 6.880 1,926 +0.13(+1.93%)
Sep 27, 2018 6.820 6.820 6.750 6.750 4,731 -0.09(-1.32%)
Sep 26, 2018 6.780 6.840 6.760 6.840 31,310 +0.04(+0.59%)
Sep 25, 2018 6.690 6.800 6.690 6.800 1,185 +0.04(+0.59%)
Sep 24, 2018 6.740 6.770 6.740 6.760 4,275 +0.06(+0.90%)
Sep 21, 2018 6.690 6.730 6.680 6.700 4,034 -0.01(-0.15%)
Sep 20, 2018 6.680 6.710 6.680 6.710 11,313 +0.04(+0.60%)
Sep 19, 2018 6.620 6.710 6.620 6.670 9,506 +0.02(+0.30%)
Sep 18, 2018 6.640 6.690 6.640 6.650 9,459 -0.02(-0.30%)
Sep 17, 2018 6.680 6.700 6.670 6.670 51,915 +0.02(+0.30%)
Sep 14, 2018 6.700 6.720 6.650 6.650 24,154 -0.03(-0.45%)
Sep 13, 2018 6.740 6.740 6.680 6.680 1,897 -0.04(-0.60%)
Sep 12, 2018 6.680 6.750 6.680 6.720 15,725 -0.01(-0.15%)
Sep 11, 2018 6.680 6.730 6.680 6.730 3,875 -0.05(-0.74%)
Sep 10, 2018 6.760 6.780 6.760 6.780 1,896 +0.03(+0.44%)
Sep 07, 2018 6.710 6.760 6.710 6.750 14,687 +0.02(+0.30%)
Sep 06, 2018 6.800 6.820 6.730 6.730 4,211 -0.07(-1.03%)
Sep 05, 2018 6.790 6.800 6.790 6.800 623 +0.08(+1.19%)
Sep 04, 2018 6.770 6.770 6.710 6.720 4,515 -0.14(-2.04%)
Aug 31, 2018 6.860 6.860 6.860 0 +0.00(+0.00%)
Aug 30, 2018 6.860 6.860 6.820 6.860 7,252 -0.02(-0.29%)
Aug 29, 2018 6.820 6.880 6.820 6.880 400 +0.03(+0.44%)
Aug 28, 2018 6.950 6.950 6.840 6.850 3,240 -0.06(-0.87%)
Aug 27, 2018 6.930 6.930 6.910 6.910 750 -0.06(-0.86%)
Aug 24, 2018 6.930 6.970 6.930 6.970 2,351 +0.00(+0.00%)
Aug 23, 2018 6.970 6.970 6.970 6.970 1,940 +0.09(+1.31%)
Aug 22, 2018 6.970 6.970 6.870 6.880 4,604 -0.08(-1.15%)
Aug 21, 2018 6.950 6.960 6.950 6.960 730 +0.03(+0.43%)
Aug 20, 2018 6.920 6.930 6.920 6.930 3,343 +0.04(+0.58%)
Aug 17, 2018 6.850 6.890 6.850 6.890 1,500 -0.03(-0.43%)
Aug 16, 2018 7.030 7.050 6.600 6.920 8,725 +0.04(+0.58%)
Aug 15, 2018 7.140 7.140 6.860 6.880 2,895 -0.27(-3.78%)
Aug 14, 2018 7.150 7.200 7.150 7.150 5,015 +0.00(+0.00%)
Aug 13, 2018 7.290 7.290 7.150 7.150 2,809 -0.12(-1.65%)
Aug 10, 2018 7.270 7.270 7.270 7.270 401 +0.00(+0.00%)
Aug 09, 2018 7.270 7.270 7.270 7.270 275 +0.00(+0.00%)
Aug 08, 2018 7.270 7.270 7.270 7.270 248 +0.00(+0.00%)
Aug 07, 2018 7.250 7.290 7.250 7.270 9,356 +0.02(+0.28%)
Aug 03, 2018 7.250 7.250 7.250 0 -0.11(-1.49%)
Aug 02, 2018 7.360 7.360 7.360 27 +0.00(+0.00%)
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.