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 )

13.66 +0.29 (+2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 7.630 7.630 7.630 0 +0.11(+1.46%)
Dec 28, 2018 7.580 7.600 7.520 7.520 17,974 +0.02(+0.27%)
Dec 27, 2018 7.460 7.520 7.460 7.500 24,631 +0.29(+4.02%)
Dec 24, 2018 7.210 7.210 7.210 0 +0.04(+0.56%)
Dec 21, 2018 7.180 7.180 7.160 7.170 3,506 -0.02(-0.28%)
Dec 20, 2018 7.200 7.240 7.170 7.190 11,672 +0.06(+0.84%)
Dec 19, 2018 7.140 7.190 7.110 7.130 4,575 +0.02(+0.28%)
Dec 18, 2018 7.100 7.150 7.100 7.110 8,916 +0.02(+0.28%)
Dec 17, 2018 7.060 7.100 7.060 7.090 1,407 +0.04(+0.57%)
Dec 14, 2018 6.990 7.050 6.990 7.050 1,753 -0.05(-0.70%)
Dec 13, 2018 7.090 7.140 7.090 7.100 3,923 -0.01(-0.14%)
Dec 12, 2018 7.140 7.150 7.080 7.110 25,623 +0.07(+0.99%)
Dec 11, 2018 7.050 7.110 7.030 7.040 10,742 -0.01(-0.14%)
Dec 10, 2018 7.080 7.080 7.040 7.050 3,160 -0.01(-0.14%)
Dec 07, 2018 6.970 7.060 6.970 7.060 1,389 +0.04(+0.57%)
Dec 06, 2018 7.010 7.040 6.980 7.020 5,454 +0.05(+0.72%)
Dec 05, 2018 6.970 6.970 6.970 209 +0.00(+0.00%)
Dec 04, 2018 6.850 6.970 6.850 6.970 34,147 +0.12(+1.75%)
Dec 03, 2018 6.900 6.900 6.850 6.850 2,096 +0.09(+1.33%)
Nov 30, 2018 6.760 6.760 6.760 6.760 1,940 -0.10(-1.46%)
Nov 29, 2018 6.850 6.860 6.830 6.860 12,258 +0.03(+0.44%)
Nov 28, 2018 6.760 6.830 6.760 6.830 2,501 +0.09(+1.34%)
Nov 27, 2018 6.730 6.800 6.710 6.740 7,138 -0.02(-0.30%)
Nov 26, 2018 6.740 6.760 6.690 6.760 17,656 +0.00(+0.00%)
Nov 23, 2018 6.760 6.760 6.760 6.760 4,255 -0.07(-1.02%)
Nov 22, 2018 6.830 6.830 6.830 6.830 400 -0.05(-0.73%)
Nov 21, 2018 6.880 6.880 6.880 6.880 1,110 +0.07(+1.03%)
Nov 20, 2018 6.770 6.820 6.770 6.810 9,496 +0.02(+0.29%)
Nov 19, 2018 6.700 6.790 6.700 6.790 16,402 +0.02(+0.30%)
Nov 16, 2018 6.760 6.770 6.700 6.770 11,053 +0.03(+0.45%)
Nov 15, 2018 6.700 6.740 6.700 6.740 9,343 +0.08(+1.20%)
Nov 14, 2018 6.650 6.660 6.650 6.660 293 +0.04(+0.60%)
Nov 13, 2018 6.600 6.620 6.570 6.620 950 +0.01(+0.15%)
Nov 12, 2018 6.670 6.670 6.590 6.610 25,940 -0.08(-1.20%)
Nov 09, 2018 6.700 6.700 6.670 6.690 4,163 -0.05(-0.74%)
Nov 08, 2018 6.750 6.780 6.730 6.740 6,515 -0.07(-1.03%)
Nov 07, 2018 6.810 6.810 6.810 6.810 250 +0.01(+0.15%)
Nov 06, 2018 6.820 6.820 6.770 6.800 2,964 -0.01(-0.15%)
Nov 05, 2018 6.850 6.850 6.780 6.810 2,278 -0.08(-1.16%)
Nov 02, 2018 6.870 6.940 6.870 6.890 3,538 -0.01(-0.14%)
Nov 01, 2018 6.810 6.900 6.810 6.900 15,263 +0.19(+2.83%)
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%)
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.