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 )

13.57 +0.20 (+1.50%)
Streaming Delayed Price Updated: 12:40 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 (%)
Feb 28, 2019 7.470 7.470 7.440 7.440 400 -0.05(-0.67%)
Feb 27, 2019 7.600 7.600 7.480 7.490 6,380 -0.12(-1.58%)
Feb 26, 2019 7.620 7.620 7.610 7.610 4,946 -0.01(-0.13%)
Feb 25, 2019 7.640 7.700 7.620 7.620 8,419 -0.02(-0.26%)
Feb 22, 2019 7.630 7.680 7.620 7.640 31,500 +0.05(+0.66%)
Feb 21, 2019 7.610 7.610 7.590 7.590 2,842 -0.11(-1.43%)
Feb 20, 2019 7.730 7.770 7.700 7.700 16,400 +0.01(+0.13%)
Feb 19, 2019 7.650 7.740 7.650 7.690 23,900 +0.11(+1.45%)
Feb 15, 2019 7.580 7.580 7.580 0 +0.09(+1.20%)
Feb 14, 2019 7.410 7.510 7.410 7.490 8,800 +0.00(+0.00%)
Feb 13, 2019 7.590 7.590 7.480 7.490 1,400 -0.05(-0.66%)
Feb 12, 2019 7.520 7.540 7.510 7.540 4,600 -0.03(-0.40%)
Feb 11, 2019 7.580 7.580 7.570 7.570 3,657 -0.04(-0.53%)
Feb 08, 2019 7.530 7.610 7.530 7.610 1,535 +0.04(+0.53%)
Feb 07, 2019 7.550 7.570 7.540 7.570 2,310 +0.09(+1.20%)
Feb 06, 2019 7.570 7.570 7.470 7.480 6,500 -0.07(-0.93%)
Feb 05, 2019 7.530 7.550 7.530 7.550 2,500 +0.05(+0.67%)
Feb 04, 2019 7.510 7.510 7.500 7.500 200 -0.04(-0.53%)
Feb 01, 2019 7.610 7.610 7.520 7.540 10,536 -0.10(-1.31%)
Jan 31, 2019 7.680 7.700 7.610 7.640 9,925 +0.02(+0.26%)
Jan 30, 2019 7.590 7.620 7.590 7.620 5,647 +0.04(+0.53%)
Jan 29, 2019 7.590 7.630 7.580 7.580 18,949 +0.01(+0.13%)
Jan 28, 2019 7.540 7.580 7.540 7.570 6,712 +0.07(+0.93%)
Jan 25, 2019 7.450 7.540 7.450 7.500 47,119 +0.11(+1.49%)
Jan 24, 2019 7.380 7.390 7.360 7.390 3,210 +0.01(+0.14%)
Jan 23, 2019 7.390 7.400 7.350 7.380 5,600 -0.01(-0.14%)
Jan 22, 2019 7.420 7.420 7.370 7.390 12,200 -0.04(-0.54%)
Jan 21, 2019 7.290 7.430 7.260 7.430 900 +0.05(+0.68%)
Jan 18, 2019 7.340 7.390 7.340 7.380 18,300 -0.06(-0.81%)
Jan 17, 2019 7.450 7.470 7.440 7.440 2,400 -0.04(-0.53%)
Jan 16, 2019 7.500 7.500 7.450 7.480 6,900 -0.01(-0.13%)
Jan 15, 2019 7.420 7.510 7.420 7.490 9,400 -0.01(-0.13%)
Jan 14, 2019 7.550 7.550 7.480 7.500 5,989 +0.01(+0.13%)
Jan 11, 2019 7.490 7.500 7.490 7.490 2,500 +0.03(+0.40%)
Jan 10, 2019 7.480 7.510 7.450 7.460 5,900 -0.05(-0.67%)
Jan 09, 2019 7.500 7.520 7.480 7.510 13,200 -0.03(-0.40%)
Jan 08, 2019 7.490 7.540 7.490 7.540 13,450 +0.05(+0.67%)
Jan 07, 2019 7.540 7.540 7.490 7.490 1,583 -0.09(-1.19%)
Jan 04, 2019 7.700 7.700 7.580 7.580 19,927 -0.11(-1.43%)
Jan 03, 2019 7.640 7.690 7.630 7.690 8,860 +0.06(+0.79%)
Jan 02, 2019 7.590 7.640 7.590 7.630 6,735 +0.00(+0.00%)
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%)
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.