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 )

13.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 31, 2019 8.040 8.110 8.000 8.040 7,752 -0.07(-0.86%)
Jul 30, 2019 8.130 8.130 8.080 8.110 20,632 +0.07(+0.87%)
Jul 29, 2019 8.000 8.040 7.990 8.040 10,511 +0.05(+0.63%)
Jul 26, 2019 7.990 7.990 7.990 7.990 1,700 -0.01(-0.12%)
Jul 25, 2019 8.010 8.010 7.980 8.000 5,500 -0.04(-0.50%)
Jul 24, 2019 8.030 8.070 8.020 8.040 23,499 +0.12(+1.52%)
Jul 23, 2019 8.000 8.010 7.920 7.920 3,775 -0.05(-0.63%)
Jul 22, 2019 7.930 7.980 7.930 7.970 8,462 +0.13(+1.66%)
Jul 19, 2019 7.870 8.000 7.780 7.840 19,893 -0.03(-0.38%)
Jul 18, 2019 7.760 7.910 7.760 7.870 6,275 +0.15(+1.94%)
Jul 17, 2019 7.550 7.720 7.550 7.720 26,819 +0.18(+2.39%)
Jul 16, 2019 7.480 7.580 7.480 7.540 30,301 +0.09(+1.21%)
Jul 15, 2019 7.380 7.450 7.380 7.450 8,790 +0.07(+0.95%)
Jul 12, 2019 7.370 7.390 7.360 7.380 10,635 +0.01(+0.14%)
Jul 11, 2019 7.380 7.420 7.360 7.370 34,429 -0.03(-0.41%)
Jul 10, 2019 7.450 7.470 7.400 7.400 12,800 +0.04(+0.54%)
Jul 09, 2019 7.320 7.390 7.320 7.360 2,550 +0.04(+0.55%)
Jul 08, 2019 7.290 7.320 7.290 7.320 932 +0.00(+0.00%)
Jul 05, 2019 7.500 7.500 7.290 7.320 29,600 -0.18(-2.40%)
Jul 04, 2019 7.490 7.680 7.490 7.500 3,500 +0.02(+0.27%)
Jul 03, 2019 7.490 7.520 7.410 7.480 11,400 +0.02(+0.27%)
Jul 02, 2019 7.470 7.470 7.380 7.460 5,100 -0.04(-0.53%)
Jun 28, 2019 7.500 7.500 7.500 0 +0.09(+1.21%)
Jun 27, 2019 7.470 7.470 7.410 7.410 1,500 -0.10(-1.33%)
Jun 26, 2019 7.500 7.510 7.500 7.510 400 -0.04(-0.53%)
Jun 25, 2019 7.520 7.600 7.520 7.550 31,975 +0.02(+0.27%)
Jun 24, 2019 7.470 7.580 7.470 7.530 15,200 +0.08(+1.07%)
Jun 21, 2019 7.460 7.480 7.430 7.450 3,650 -0.04(-0.53%)
Jun 20, 2019 7.480 7.500 7.480 7.490 1,400 +0.12(+1.63%)
Jun 19, 2019 7.370 7.370 7.370 40 +0.00(+0.00%)
Jun 18, 2019 7.320 7.400 7.320 7.370 3,600 +0.05(+0.68%)
Jun 17, 2019 7.300 7.320 7.300 7.320 19,600 -0.02(-0.27%)
Jun 14, 2019 7.330 7.350 7.330 7.340 11,000 +0.06(+0.82%)
Jun 13, 2019 7.230 7.280 7.230 7.280 420 +0.06(+0.83%)
Jun 12, 2019 7.170 7.220 7.170 7.220 8,000 +0.05(+0.70%)
Jun 11, 2019 7.170 7.200 7.140 7.170 2,200 +0.02(+0.28%)
Jun 10, 2019 7.130 7.150 7.130 7.150 1,613 -0.14(-1.92%)
Jun 07, 2019 7.290 7.320 7.290 7.290 4,500 +0.04(+0.55%)
Jun 06, 2019 7.280 7.300 7.220 7.250 3,085 +0.03(+0.42%)
Jun 05, 2019 7.160 7.220 7.160 7.220 1,138 +0.06(+0.84%)
Jun 04, 2019 7.070 7.170 7.070 7.160 8,152 -0.02(-0.28%)
Jun 03, 2019 7.100 7.180 7.100 7.180 4,273 +0.09(+1.27%)
May 31, 2019 7.070 7.090 7.070 7.090 1,700 +0.06(+0.85%)
May 30, 2019 7.000 7.030 7.000 7.030 3,000 +0.05(+0.72%)
May 29, 2019 6.950 6.980 6.950 6.980 900 +0.06(+0.87%)
May 28, 2019 7.000 7.000 6.920 6.920 3,400 -0.20(-2.81%)
May 27, 2019 7.050 7.180 7.050 7.120 600 +0.09(+1.28%)
May 24, 2019 7.020 7.030 7.020 7.030 5,400 -0.03(-0.42%)
May 23, 2019 7.000 7.070 7.000 7.060 7,042 +0.11(+1.58%)
May 22, 2019 7.010 7.010 6.950 6.950 3,200 +0.02(+0.29%)
May 21, 2019 6.930 6.970 6.920 6.930 4,239 +0.00(+0.00%)
May 17, 2019 6.930 6.930 6.930 0 -0.13(-1.84%)
May 16, 2019 7.100 7.100 7.000 7.060 8,150 -0.09(-1.26%)
May 15, 2019 7.140 7.150 7.130 7.150 3,700 +0.02(+0.28%)
May 14, 2019 7.160 7.170 7.130 7.130 6,941 +0.00(+0.00%)
May 13, 2019 7.100 7.150 7.080 7.130 1,700 +0.04(+0.56%)
May 10, 2019 7.100 7.130 7.090 7.090 32,500 -0.03(-0.42%)
May 09, 2019 7.150 7.150 7.120 7.120 2,709 -0.03(-0.42%)
May 08, 2019 7.190 7.190 7.150 7.150 7,300 -0.05(-0.69%)
May 07, 2019 7.140 7.200 7.140 7.200 1,100 +0.02(+0.28%)
May 06, 2019 7.140 7.210 7.140 7.180 14,980 -0.01(-0.14%)
May 03, 2019 7.070 7.190 7.070 7.190 4,779 +0.11(+1.55%)
May 02, 2019 7.070 7.090 7.050 7.080 6,680 +0.00(+0.00%)
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.