Skip to main content

Sprott Physical Silver Trust ETV (TSX: PSLV )

13.59 -0.07 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.13 11.13 11.13 0 -0.03(-0.27%)
Jul 29, 2021 11.14 11.25 11.14 11.16 84,237 +0.17(+1.55%)
Jul 28, 2021 10.90 10.99 10.88 10.99 34,973 +0.07(+0.64%)
Jul 27, 2021 11.02 11.03 10.77 10.92 96,004 -0.12(-1.09%)
Jul 26, 2021 11.05 11.09 11.01 11.04 61,630 +0.01(+0.09%)
Jul 23, 2021 11.09 11.09 11.02 11.03 46,345 -0.12(-1.08%)
Jul 22, 2021 11.01 11.15 10.99 11.15 32,723 +0.06(+0.54%)
Jul 21, 2021 11.06 11.10 11.02 11.09 41,964 +0.08(+0.73%)
Jul 20, 2021 11.17 11.23 11.00 11.01 75,172 -0.15(-1.34%)
Jul 19, 2021 11.32 11.32 11.13 11.16 200,739 -0.21(-1.85%)
Jul 16, 2021 11.57 11.58 11.36 11.37 68,858 -0.29(-2.49%)
Jul 15, 2021 11.61 11.69 11.58 11.66 42,437 +0.09(+0.78%)
Jul 14, 2021 11.58 11.60 11.50 11.57 53,263 +0.12(+1.05%)
Jul 13, 2021 11.53 11.57 11.45 11.45 52,150 -0.05(-0.43%)
Jul 12, 2021 11.55 11.55 11.44 11.50 75,587 +0.03(+0.26%)
Jul 09, 2021 11.49 11.56 11.46 11.47 74,271 +0.00(+0.00%)
Jul 08, 2021 11.59 11.60 11.42 11.47 80,767 -0.11(-0.95%)
Jul 07, 2021 11.59 11.59 11.50 11.58 88,158 +0.05(+0.43%)
Jul 06, 2021 11.66 11.68 11.51 11.53 110,076 -0.07(-0.60%)
Jul 05, 2021 11.59 11.64 11.58 11.60 15,265 +0.07(+0.61%)
Jul 02, 2021 11.59 11.62 11.53 11.53 134,908 +0.05(+0.44%)
Jun 30, 2021 11.48 11.48 11.48 0 +0.12(+1.06%)
Jun 29, 2021 11.33 11.40 11.29 11.36 94,338 -0.10(-0.87%)
Jun 28, 2021 11.54 11.54 11.36 11.46 120,954 +0.04(+0.35%)
Jun 25, 2021 11.45 11.45 11.37 11.42 132,289 +0.06(+0.53%)
Jun 24, 2021 11.40 11.42 11.35 11.36 79,640 +0.07(+0.62%)
Jun 23, 2021 11.39 11.43 11.28 11.29 270,516 -0.01(-0.09%)
Jun 22, 2021 11.45 11.45 11.29 11.30 102,074 -0.12(-1.05%)
Jun 21, 2021 11.52 11.52 11.42 11.42 118,504 -0.09(-0.78%)
Jun 18, 2021 11.58 11.59 11.49 11.51 556,378 -0.02(-0.17%)
Jun 17, 2021 11.65 11.65 11.44 11.53 426,166 -0.44(-3.68%)
Jun 16, 2021 12.12 12.12 11.96 11.97 206,167 -0.08(-0.66%)
Jun 15, 2021 12.11 12.11 11.99 12.05 166,919 -0.04(-0.33%)
Jun 14, 2021 12.02 12.15 12.00 12.09 136,240 -0.08(-0.66%)
Jun 11, 2021 12.15 12.22 12.14 12.17 180,211 +0.09(+0.75%)
Jun 10, 2021 12.04 12.09 12.01 12.08 281,225 +0.04(+0.33%)
Jun 09, 2021 12.06 12.08 11.98 12.04 252,825 +0.04(+0.33%)
Jun 08, 2021 12.05 12.06 11.96 12.00 189,374 -0.04(-0.33%)
Jun 07, 2021 12.04 12.05 11.98 12.04 90,590 +0.04(+0.33%)
Jun 04, 2021 11.98 12.01 11.95 12.00 279,331 +0.08(+0.67%)
Jun 03, 2021 12.00 12.03 11.77 11.92 449,050 -0.23(-1.89%)
Jun 02, 2021 12.13 12.15 12.08 12.15 173,862 +0.07(+0.58%)
Jun 01, 2021 12.28 12.28 12.04 12.08 235,462 -0.07(-0.58%)
May 31, 2021 12.15 12.16 12.12 12.15 98,046 +0.08(+0.66%)
May 28, 2021 12.04 12.11 12.01 12.07 185,427 +0.03(+0.25%)
May 27, 2021 12.05 12.05 11.97 12.04 172,628 -0.03(-0.25%)
May 26, 2021 12.09 12.15 12.03 12.07 127,144 +0.00(+0.00%)
May 25, 2021 11.92 12.07 11.89 12.07 222,226 +0.14(+1.17%)
May 21, 2021 11.93 11.93 11.93 0 -0.05(-0.42%)
May 20, 2021 12.05 12.09 11.93 11.98 141,146 -0.07(-0.58%)
May 19, 2021 12.01 12.21 11.96 12.05 179,393 -0.11(-0.90%)
May 18, 2021 12.20 12.20 12.07 12.16 118,342 +0.05(+0.41%)
May 17, 2021 11.96 12.13 11.90 12.11 604,353 +0.27(+2.28%)
May 14, 2021 11.82 11.86 11.79 11.84 90,330 +0.05(+0.42%)
May 13, 2021 11.80 11.81 11.72 11.79 188,961 +0.02(+0.17%)
May 12, 2021 11.90 11.91 11.76 11.77 202,309 -0.16(-1.34%)
May 11, 2021 11.80 11.94 11.76 11.93 370,435 +0.09(+0.76%)
May 10, 2021 12.05 12.06 11.83 11.84 266,333 -0.09(-0.75%)
May 07, 2021 11.89 11.95 11.82 11.93 192,834 +0.09(+0.76%)
May 06, 2021 11.76 11.90 11.74 11.84 281,793 +0.20(+1.72%)
May 05, 2021 11.69 11.70 11.60 11.64 121,176 -0.09(-0.77%)
May 04, 2021 11.87 11.93 11.55 11.73 376,612 -0.08(-0.68%)
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.