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 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.