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 )

14.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 7.890 7.890 7.700 7.790 43,108 -0.06(-0.76%)
Apr 29, 2020 8.000 8.000 7.830 7.850 20,276 -0.08(-1.01%)
Apr 28, 2020 7.980 7.980 7.820 7.930 19,822 +0.02(+0.25%)
Apr 27, 2020 7.970 7.990 7.900 7.910 27,585 -0.04(-0.50%)
Apr 24, 2020 7.960 7.970 7.850 7.950 30,977 +0.05(+0.63%)
Apr 23, 2020 8.080 8.080 7.830 7.900 69,277 -0.01(-0.13%)
Apr 22, 2020 8.100 8.100 7.850 7.910 24,426 +0.05(+0.64%)
Apr 21, 2020 7.820 7.870 7.670 7.860 41,441 -0.09(-1.13%)
Apr 20, 2020 7.970 8.030 7.950 7.950 63,151 -0.02(-0.25%)
Apr 17, 2020 8.000 8.020 7.890 7.970 36,614 -0.11(-1.36%)
Apr 16, 2020 8.150 8.150 8.010 8.080 40,351 -0.08(-0.98%)
Apr 15, 2020 8.010 8.160 8.010 8.160 24,350 +0.11(+1.37%)
Apr 14, 2020 8.290 8.290 7.980 8.050 53,750 +0.09(+1.13%)
Apr 13, 2020 7.970 8.020 7.950 7.960 33,122 +0.11(+1.40%)
Apr 09, 2020 7.850 7.850 7.850 0 -0.01(-0.13%)
Apr 08, 2020 7.940 7.940 7.830 7.860 12,900 +0.04(+0.51%)
Apr 07, 2020 8.010 8.010 7.720 7.820 15,747 -0.04(-0.51%)
Apr 06, 2020 7.850 7.900 7.720 7.860 32,678 +0.20(+2.61%)
Apr 03, 2020 7.600 7.680 7.580 7.660 21,075 +0.06(+0.79%)
Apr 02, 2020 7.680 7.680 7.540 7.600 8,675 +0.20(+2.70%)
Apr 01, 2020 7.360 7.450 7.290 7.400 11,550 +0.02(+0.27%)
Mar 31, 2020 7.550 7.560 7.380 7.380 25,299 -0.23(-3.02%)
Mar 30, 2020 7.430 7.620 7.370 7.610 67,275 +0.18(+2.42%)
Mar 27, 2020 7.470 7.600 7.420 7.430 206,980 -0.11(-1.46%)
Mar 26, 2020 7.630 7.660 7.500 7.540 59,696 -0.06(-0.79%)
Mar 25, 2020 7.750 7.920 7.570 7.600 113,348 -0.02(-0.26%)
Mar 24, 2020 7.980 7.980 7.430 7.620 116,379 +0.44(+6.13%)
Mar 23, 2020 7.050 7.230 7.050 7.180 88,930 +0.31(+4.51%)
Mar 20, 2020 6.890 6.920 6.750 6.870 43,790 +0.22(+3.31%)
Mar 19, 2020 6.910 6.910 6.430 6.650 77,490 +0.01(+0.15%)
Mar 18, 2020 6.750 6.750 6.380 6.640 73,239 -0.05(-0.75%)
Mar 17, 2020 6.570 6.890 6.460 6.690 295,284 +0.09(+1.36%)
Mar 16, 2020 6.610 7.000 6.260 6.600 201,748 -0.52(-7.30%)
Mar 13, 2020 7.210 7.400 6.960 7.120 43,097 -0.24(-3.26%)
Mar 12, 2020 7.820 7.820 7.210 7.360 40,900 -0.64(-8.00%)
Mar 11, 2020 8.050 8.250 7.990 8.000 49,412 -0.18(-2.20%)
Mar 10, 2020 8.310 8.330 8.180 8.180 14,899 -0.12(-1.45%)
Mar 09, 2020 8.800 8.800 8.190 8.300 37,379 -0.14(-1.66%)
Mar 06, 2020 8.560 8.560 8.320 8.440 11,734 -0.05(-0.59%)
Mar 05, 2020 8.310 8.500 8.310 8.490 24,750 +0.17(+2.04%)
Mar 04, 2020 8.270 8.320 8.200 8.320 7,777 +0.10(+1.22%)
Mar 03, 2020 8.270 8.300 8.160 8.220 7,350 +0.12(+1.48%)
Mar 02, 2020 8.160 8.160 8.050 8.100 8,894 +0.05(+0.62%)
Feb 28, 2020 8.350 8.350 7.970 8.050 41,321 -0.55(-6.40%)
Feb 27, 2020 8.720 8.810 8.600 8.600 12,650 -0.09(-1.04%)
Feb 26, 2020 8.640 8.760 8.640 8.690 20,741 +0.03(+0.35%)
Feb 25, 2020 8.980 8.980 8.660 8.660 30,670 -0.41(-4.52%)
Feb 24, 2020 9.080 9.170 9.000 9.070 25,155 +0.11(+1.23%)
Feb 21, 2020 9.070 9.070 8.960 8.960 19,458 +0.06(+0.67%)
Feb 20, 2020 8.910 8.910 8.830 8.900 8,345 +0.00(+0.00%)
Feb 19, 2020 8.910 8.910 8.790 8.900 43,933 +0.12(+1.37%)
Feb 18, 2020 8.800 8.800 8.750 8.780 3,050 +0.14(+1.62%)
Feb 14, 2020 8.640 8.640 8.640 0 +0.05(+0.58%)
Feb 13, 2020 8.600 8.600 8.580 8.590 1,400 +0.05(+0.59%)
Feb 12, 2020 8.650 8.650 8.520 8.540 4,230 -0.16(-1.84%)
Feb 11, 2020 8.650 8.700 8.570 8.700 4,990 +0.00(+0.00%)
Feb 10, 2020 8.870 8.870 8.690 8.700 15,548 +0.01(+0.12%)
Feb 07, 2020 8.690 8.690 8.660 8.690 10,200 -0.02(-0.23%)
Feb 06, 2020 8.890 8.890 8.650 8.710 8,175 +0.11(+1.28%)
Feb 05, 2020 8.600 8.600 8.590 8.600 700 +0.01(+0.12%)
Feb 04, 2020 8.610 8.610 8.540 8.590 12,000 -0.05(-0.58%)
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.