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 )

13.93 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2019 8.710 8.750 8.700 8.700 8,419 -0.02(-0.23%)
Oct 31, 2019 8.690 8.740 8.690 8.720 3,709 +0.08(+0.93%)
Oct 30, 2019 8.580 8.650 8.510 8.640 6,050 +0.14(+1.65%)
Oct 29, 2019 8.550 8.550 8.430 8.500 5,700 +0.00(+0.00%)
Oct 28, 2019 8.650 8.650 8.500 8.500 825 -0.06(-0.70%)
Oct 25, 2019 8.740 8.740 8.560 8.560 1,950 +0.05(+0.59%)
Oct 24, 2019 8.510 8.540 8.510 8.510 2,250 +0.07(+0.83%)
Oct 23, 2019 8.440 8.440 8.430 8.440 4,050 +0.01(+0.12%)
Oct 22, 2019 8.430 8.430 8.410 8.430 1,500 +0.03(+0.36%)
Oct 21, 2019 8.540 8.560 8.400 8.400 6,618 -0.07(-0.83%)
Oct 18, 2019 8.400 8.470 8.400 8.470 3,400 +0.02(+0.24%)
Oct 17, 2019 8.430 8.500 8.430 8.450 4,450 +0.04(+0.48%)
Oct 16, 2019 8.340 8.440 8.340 8.410 4,420 -0.05(-0.59%)
Oct 15, 2019 8.490 8.490 8.460 8.460 214 +0.00(+0.00%)
Oct 11, 2019 8.460 8.460 8.460 0 -0.09(-1.05%)
Oct 10, 2019 8.680 8.680 8.520 8.550 4,016 -0.13(-1.50%)
Oct 09, 2019 8.730 8.730 8.660 8.680 1,239 +0.08(+0.93%)
Oct 08, 2019 8.640 8.670 8.600 8.600 1,250 +0.08(+0.94%)
Oct 07, 2019 8.570 8.570 8.520 8.520 2,110 -0.04(-0.47%)
Oct 04, 2019 8.500 8.570 8.480 8.560 6,515 -0.07(-0.81%)
Oct 03, 2019 8.570 8.680 8.570 8.630 5,354 +0.09(+1.05%)
Oct 02, 2019 8.580 8.580 8.490 8.540 2,346 +0.18(+2.15%)
Oct 01, 2019 8.380 8.410 8.310 8.360 5,378 +0.09(+1.09%)
Sep 30, 2019 8.470 8.470 8.250 8.270 10,268 -0.27(-3.16%)
Sep 27, 2019 8.460 8.550 8.460 8.540 7,375 -0.16(-1.84%)
Sep 26, 2019 8.740 8.760 8.650 8.700 9,624 -0.02(-0.23%)
Sep 25, 2019 9.020 9.020 8.720 8.720 5,075 -0.32(-3.54%)
Sep 24, 2019 8.850 9.040 8.830 9.040 12,830 +0.06(+0.67%)
Sep 23, 2019 8.890 9.000 8.890 8.980 9,990 +0.25(+2.86%)
Sep 20, 2019 8.670 8.730 8.670 8.730 1,900 +0.11(+1.28%)
Sep 19, 2019 8.680 8.680 8.620 8.620 8,784 +0.05(+0.58%)
Sep 18, 2019 8.780 8.780 8.570 8.570 4,813 -0.20(-2.28%)
Sep 17, 2019 8.710 8.770 8.640 8.770 4,200 +0.14(+1.62%)
Sep 16, 2019 8.740 8.740 8.610 8.630 7,580 +0.14(+1.65%)
Sep 13, 2019 8.760 8.760 8.470 8.490 20,799 -0.28(-3.19%)
Sep 12, 2019 8.790 8.840 8.720 8.770 38,601 -0.01(-0.11%)
Sep 11, 2019 8.770 8.800 8.700 8.780 12,169 +0.09(+1.04%)
Sep 10, 2019 8.690 8.770 8.690 8.690 14,960 +0.03(+0.35%)
Sep 09, 2019 8.680 8.740 8.650 8.660 29,145 -0.06(-0.69%)
Sep 06, 2019 8.950 9.100 8.720 8.720 28,185 -0.30(-3.33%)
Sep 05, 2019 9.410 9.410 8.980 9.020 32,911 -0.49(-5.15%)
Sep 04, 2019 9.480 9.520 9.410 9.510 12,418 +0.22(+2.37%)
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.