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 )

14.62 +0.28 (+1.95%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 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 (%)
Apr 30, 2019 7.230 7.230 7.180 7.180 4,500 -0.05(-0.69%)
Apr 29, 2019 7.230 7.230 7.190 7.230 4,465 -0.04(-0.55%)
Apr 26, 2019 7.280 7.280 7.260 7.270 1,500 +0.04(+0.55%)
Apr 25, 2019 7.220 7.270 7.220 7.230 4,200 -0.02(-0.28%)
Apr 24, 2019 7.190 7.270 7.190 7.250 1,800 +0.07(+0.97%)
Apr 23, 2019 7.220 7.220 7.150 7.180 3,000 -0.05(-0.69%)
Apr 22, 2019 7.260 7.270 7.220 7.230 5,200 -0.01(-0.14%)
Apr 18, 2019 7.240 7.240 7.240 0 +0.01(+0.14%)
Apr 17, 2019 7.300 7.300 7.230 7.230 4,800 -0.03(-0.41%)
Apr 16, 2019 7.270 7.290 7.260 7.260 2,949 -0.02(-0.27%)
Apr 15, 2019 7.240 7.280 7.200 7.280 6,160 +0.01(+0.14%)
Apr 12, 2019 7.340 7.340 7.270 7.270 2,204 -0.03(-0.41%)
Apr 11, 2019 7.300 7.320 7.290 7.300 5,715 -0.09(-1.22%)
Apr 10, 2019 7.400 7.400 7.360 7.390 9,400 +0.01(+0.14%)
Apr 09, 2019 7.300 7.410 7.300 7.380 6,225 -0.02(-0.27%)
Apr 08, 2019 7.410 7.410 7.370 7.400 16,100 +0.04(+0.54%)
Apr 05, 2019 7.350 7.400 7.340 7.360 7,501 +0.00(+0.00%)
Apr 04, 2019 7.300 7.360 7.270 7.360 9,150 +0.02(+0.27%)
Apr 03, 2019 7.320 7.340 7.320 7.340 4,288 +0.02(+0.27%)
Apr 02, 2019 7.330 7.330 7.320 7.320 200 -0.02(-0.27%)
Apr 01, 2019 7.390 7.390 7.320 7.340 14,100 -0.06(-0.81%)
Mar 29, 2019 7.390 7.410 7.380 7.400 6,250 +0.00(+0.00%)
Mar 28, 2019 7.400 7.410 7.370 7.400 42,210 -0.08(-1.07%)
Mar 27, 2019 7.530 7.530 7.440 7.480 36,385 -0.06(-0.80%)
Mar 26, 2019 7.610 7.610 7.530 7.540 2,114 -0.07(-0.92%)
Mar 25, 2019 7.590 7.620 7.590 7.610 4,725 +0.07(+0.93%)
Mar 22, 2019 7.560 7.570 7.520 7.540 23,300 -0.02(-0.26%)
Mar 21, 2019 7.550 7.570 7.530 7.560 14,150 +0.06(+0.80%)
Mar 20, 2019 7.460 7.500 7.400 7.500 16,800 +0.04(+0.54%)
Mar 18, 2019 7.460 7.470 7.450 7.460 5,700 +0.03(+0.40%)
Mar 15, 2019 7.470 7.480 7.430 7.430 5,227 +0.05(+0.68%)
Mar 14, 2019 7.420 7.420 7.380 7.380 3,550 -0.12(-1.60%)
Mar 13, 2019 7.530 7.530 7.500 7.500 1,200 +0.00(+0.00%)
Mar 12, 2019 7.470 7.510 7.470 7.500 4,500 +0.04(+0.54%)
Mar 11, 2019 7.500 7.500 7.440 7.460 14,639 -0.02(-0.27%)
Mar 08, 2019 7.470 7.480 7.470 7.480 300 +0.10(+1.36%)
Mar 07, 2019 7.390 7.390 7.350 7.380 1,075 +0.00(+0.00%)
Mar 06, 2019 7.400 7.430 7.380 7.380 2,250 +0.02(+0.27%)
Mar 05, 2019 7.350 7.370 7.350 7.360 1,500 +0.06(+0.82%)
Mar 04, 2019 7.320 7.370 7.300 7.300 11,400 -0.07(-0.95%)
Mar 01, 2019 7.470 7.470 7.370 7.370 73,528 -0.07(-0.94%)
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%)
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.