Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.15 0 +0.02(+0.18%)
Dec 29, 2022 11.18 11.24 11.13 11.13 41,848 +0.11(+1.00%)
Dec 28, 2022 11.06 11.08 10.96 11.02 83,181 -0.05(-0.45%)
Dec 23, 2022 11.07 0 +0.07(+0.64%)
Dec 22, 2022 11.03 11.07 10.95 11.00 132,527 -0.18(-1.61%)
Dec 21, 2022 11.20 11.27 11.16 11.18 48,000 -0.08(-0.71%)
Dec 20, 2022 11.18 11.27 11.16 11.26 201,617 +0.43(+3.97%)
Dec 19, 2022 10.90 10.90 10.79 10.83 50,383 -0.11(-1.01%)
Dec 16, 2022 10.82 10.94 10.82 10.94 33,771 +0.03(+0.27%)
Dec 15, 2022 10.85 10.92 10.77 10.91 77,438 -0.13(-1.18%)
Dec 14, 2022 10.96 11.09 10.87 11.04 74,978 +0.11(+1.01%)
Dec 13, 2022 11.00 11.05 10.86 10.93 92,410 +0.17(+1.58%)
Dec 12, 2022 10.83 10.83 10.70 10.76 63,244 -0.07(-0.65%)
Dec 09, 2022 10.76 10.92 10.68 10.83 126,065 +0.21(+1.98%)
Dec 08, 2022 10.65 10.68 10.60 10.62 35,734 +0.08(+0.76%)
Dec 07, 2022 10.39 10.56 10.39 10.54 117,773 +0.23(+2.23%)
Dec 06, 2022 10.36 10.45 10.27 10.31 103,160 +0.03(+0.29%)
Dec 05, 2022 10.41 10.41 10.25 10.28 178,722 -0.31(-2.93%)
Dec 02, 2022 10.30 10.61 10.27 10.59 132,040 +0.17(+1.63%)
Dec 01, 2022 10.20 10.42 10.18 10.42 521,876 +0.29(+2.86%)
Nov 30, 2022 9.990 10.13 9.950 10.13 64,023 +0.32(+3.26%)
Nov 29, 2022 9.790 9.880 9.790 9.810 69,715 +0.15(+1.55%)
Nov 28, 2022 9.800 9.820 9.570 9.660 51,225 -0.16(-1.63%)
Nov 25, 2022 9.750 9.820 9.730 9.820 26,318 -0.09(-0.91%)
Nov 24, 2022 9.770 9.920 9.770 9.910 36,363 +0.12(+1.23%)
Nov 23, 2022 9.710 9.810 9.700 9.790 74,474 +0.13(+1.35%)
Nov 22, 2022 9.610 9.710 9.610 9.660 28,750 +0.11(+1.15%)
Nov 21, 2022 9.570 9.580 9.530 9.550 20,752 +0.00(+0.00%)
Nov 18, 2022 9.590 9.650 9.520 9.550 40,841 +0.01(+0.10%)
Nov 17, 2022 9.540 9.550 9.480 9.540 20,821 -0.20(-2.05%)
Nov 16, 2022 9.790 9.830 9.730 9.740 35,837 -0.03(-0.31%)
Nov 15, 2022 9.930 9.930 9.710 9.770 39,554 -0.21(-2.10%)
Nov 14, 2022 9.790 10.00 9.790 9.980 97,691 +0.18(+1.84%)
Nov 11, 2022 9.790 9.800 9.710 9.800 40,548 -0.06(-0.61%)
Nov 10, 2022 9.890 9.940 9.830 9.860 63,675 +0.13(+1.34%)
Nov 09, 2022 9.790 9.890 9.710 9.730 69,868 -0.08(-0.82%)
Nov 08, 2022 9.660 9.910 9.660 9.810 93,923 +0.16(+1.66%)
Nov 07, 2022 9.680 9.750 9.640 9.650 40,823 -0.01(-0.10%)
Nov 04, 2022 9.520 9.670 9.510 9.660 553,116 +0.33(+3.54%)
Nov 03, 2022 9.120 9.340 9.120 9.330 53,029 +0.16(+1.74%)
Nov 02, 2022 9.320 9.150 9.170 44,912 -0.09(-0.97%)
Nov 01, 2022 9.350 9.380 9.250 9.260 106,406 +0.14(+1.54%)
Oct 31, 2022 9.100 9.180 9.100 9.120 27,333 -0.07(-0.76%)
Oct 28, 2022 9.150 9.200 9.070 9.190 35,968 -0.06(-0.65%)
Oct 27, 2022 9.310 9.310 9.200 9.250 32,846 -0.02(-0.22%)
Oct 26, 2022 9.160 9.270 9.150 9.270 64,494 +0.13(+1.42%)
Oct 25, 2022 9.080 9.160 9.080 9.140 23,515 +0.02(+0.22%)
Oct 24, 2022 9.080 9.130 9.050 9.120 29,936 +0.08(+0.88%)
Oct 21, 2022 8.950 9.090 8.910 9.040 82,233 +0.13(+1.46%)
Oct 20, 2022 8.850 9.000 8.840 8.910 16,828 +0.09(+1.02%)
Oct 19, 2022 8.820 8.830 8.790 8.820 14,316 -0.09(-1.01%)
Oct 18, 2022 8.970 8.980 8.900 8.910 25,022 +0.05(+0.56%)
Oct 17, 2022 9.020 9.020 8.840 8.860 71,981 -0.01(-0.11%)
Oct 14, 2022 8.970 8.970 8.790 8.870 94,620 -0.20(-2.21%)
Oct 13, 2022 9.010 9.070 8.980 9.070 52,337 -0.09(-0.98%)
Oct 12, 2022 9.160 9.180 9.060 9.160 47,482 -0.05(-0.54%)
Oct 11, 2022 9.300 9.340 9.160 9.210 89,975 -0.32(-3.36%)
Oct 07, 2022 9.530 0 -0.28(-2.85%)
Oct 06, 2022 9.680 9.810 9.640 9.810 115,165 +0.12(+1.24%)
Oct 05, 2022 9.510 9.710 9.390 9.690 51,232 -0.08(-0.82%)
Oct 04, 2022 9.800 9.850 9.730 9.770 146,231 +0.10(+1.03%)
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.