Skip to main content

Ishares Silver Bullion ETF Hdg (TSX:SVR)

15.58 -0.10 (-0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 15.50 15.73 15.50 15.58 6,094 -0.10(-0.64%)
May 07, 2025 15.67 15.71 15.52 15.68 14,821 -0.35(-2.18%)
May 06, 2025 15.77 16.03 15.77 16.03 15,411 +0.44(+2.82%)
May 05, 2025 15.55 15.64 15.47 15.59 14,163 +0.13(+0.84%)
May 02, 2025 15.45 15.53 15.34 15.46 18,415 -0.04(-0.26%)
May 01, 2025 15.47 15.62 15.44 15.50 2,609 -0.26(-1.65%)
Apr 30, 2025 15.61 15.76 15.61 15.76 6,871 -0.02(-0.13%)
Apr 29, 2025 16.00 16.04 15.77 15.78 7,553 -0.19(-1.19%)
Apr 28, 2025 15.77 15.97 15.77 15.97 7,459 +0.02(+0.13%)
Apr 25, 2025 15.69 15.95 15.69 15.95 4,129 -0.13(-0.81%)
Apr 24, 2025 15.99 16.09 15.99 16.08 40,499 -0.14(-0.86%)
Apr 23, 2025 15.70 16.28 15.70 16.22 14,431 +0.51(+3.25%)
Apr 22, 2025 15.78 16.02 15.71 15.71 22,780 -0.16(-1.01%)
Apr 21, 2025 15.56 15.95 15.56 15.87 29,740 +0.14(+0.89%)
Apr 17, 2025 15.73 0 -0.14(-0.88%)
Apr 16, 2025 15.70 15.97 15.70 15.87 30,193 +0.17(+1.08%)
Apr 15, 2025 15.46 15.70 15.46 15.70 16,956 +0.03(+0.19%)
Apr 14, 2025 15.49 15.70 15.46 15.67 23,798 +0.10(+0.64%)
Apr 11, 2025 15.37 15.64 15.30 15.57 16,651 +0.49(+3.25%)
Apr 10, 2025 14.86 15.13 14.82 15.08 23,577 +0.13(+0.87%)
Apr 09, 2025 14.38 15.13 14.38 14.95 27,644 +0.55(+3.82%)
Apr 08, 2025 14.59 14.80 14.39 14.40 12,466 -0.10(-0.69%)
Apr 07, 2025 14.44 14.82 14.44 14.50 21,540 +0.00(+0.00%)
Apr 04, 2025 14.99 14.99 14.29 14.50 115,266 -1.01(-6.51%)
Apr 03, 2025 15.47 15.78 15.44 15.51 95,667 -0.89(-5.43%)
Apr 02, 2025 16.20 16.41 16.20 16.40 24,986 +0.15(+0.92%)
Apr 01, 2025 16.39 16.39 16.18 16.25 7,737 -0.15(-0.91%)
Mar 31, 2025 16.40 16.43 16.26 16.40 8,685 +0.01(+0.06%)
Mar 28, 2025 16.60 16.60 16.36 16.39 14,949 -0.21(-1.27%)
Mar 27, 2025 16.40 16.61 16.38 16.60 40,425 +0.39(+2.41%)
Mar 26, 2025 16.24 16.30 16.20 16.21 6,386 -0.04(-0.25%)
Mar 25, 2025 16.05 16.29 16.05 16.25 20,474 +0.34(+2.14%)
Mar 24, 2025 15.90 15.94 15.90 15.91 4,526 +0.00(+0.00%)
Mar 21, 2025 16.01 16.01 15.80 15.91 5,419 -0.30(-1.85%)
Mar 20, 2025 15.89 16.21 15.88 16.21 9,820 -0.14(-0.86%)
Mar 19, 2025 16.41 16.41 16.17 16.35 19,647 -0.08(-0.49%)
Mar 18, 2025 16.48 16.50 16.39 16.43 22,895 +0.11(+0.67%)
Mar 17, 2025 16.12 16.32 16.12 16.32 5,340 +0.07(+0.43%)
Mar 14, 2025 16.43 16.43 16.15 16.25 11,428 -0.02(-0.12%)
Mar 13, 2025 15.93 16.36 15.93 16.27 13,006 +0.32(+2.01%)
Mar 12, 2025 15.80 16.05 15.80 15.95 14,874 +0.15(+0.95%)
Mar 11, 2025 15.55 15.90 15.55 15.80 9,584 +0.32(+2.07%)
Mar 10, 2025 15.45 15.48 15.39 15.48 4,602 -0.07(-0.45%)
Mar 07, 2025 15.56 15.56 15.55 15.55 4,968 -0.24(-1.52%)
Mar 06, 2025 15.57 15.80 15.57 15.79 13,800 +0.02(+0.13%)
Mar 05, 2025 15.43 15.77 15.43 15.77 5,850 +0.62(+4.09%)
Mar 04, 2025 15.18 15.18 15.11 15.15 1,605 +0.02(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.