SLW.TO Historical Prices | SILVER WHEATON CORP. Stock

TSX

0.20% TSX Ventures 0.00%

Silver Wheaton Corporation (SLW.TO)

-Toronto

23.78 0.04(0.17%) 12:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	24.10	24.14	23.68	23.74	1,101,000	23.74
May 22, 2013	23.49	24.03	23.14	23.76	1,858,100	23.76
May 21, 2013	23.14	23.44	22.77	22.98	1,355,000	22.98
2013-05-21	0.121 Dividend
May 17, 2013	22.89	23.20	22.36	22.40	1,427,100	22.28
May 16, 2013	22.34	23.44	22.09	23.05	1,730,400	22.93
May 15, 2013	23.50	23.58	22.50	22.55	1,278,100	22.43
May 14, 2013	23.74	24.12	23.55	23.80	991,400	23.67
May 13, 2013	24.27	24.27	23.54	23.72	2,107,600	23.59
May 10, 2013	23.88	24.71	23.78	24.59	1,381,700	24.46
May 9, 2013	24.46	25.24	24.15	24.52	1,244,900	24.39
May 8, 2013	24.04	24.82	23.93	24.67	1,244,800	24.54
May 7, 2013	24.05	24.09	23.45	23.83	1,259,400	23.70
May 6, 2013	24.84	24.84	24.28	24.49	585,400	24.36
May 3, 2013	24.71	25.40	24.51	24.78	869,700	24.65
May 2, 2013	24.69	24.72	24.21	24.50	1,131,600	24.37
May 1, 2013	24.00	24.67	23.81	24.37	1,507,000	24.24
Apr 30, 2013	24.16	24.73	23.58	24.63	1,469,900	24.50
Apr 29, 2013	24.36	24.59	24.06	24.32	879,100	24.19
Apr 26, 2013	24.97	25.04	23.63	24.00	1,500,600	23.87
Apr 25, 2013	25.08	25.45	24.54	24.91	2,361,700	24.78
Apr 24, 2013	23.80	24.71	23.65	24.54	1,953,400	24.41
Apr 23, 2013	23.16	23.38	22.60	23.23	1,317,700	23.10
Apr 22, 2013	23.90	23.91	23.13	23.52	1,038,500	23.39
Apr 19, 2013	24.16	24.23	22.65	23.32	1,883,800	23.19
Apr 18, 2013	22.60	23.90	22.37	23.75	2,185,900	23.62
Apr 17, 2013	24.28	24.37	22.45	22.62	2,484,900	22.50
Apr 16, 2013	25.32	25.48	23.95	24.16	2,101,500	24.03
Apr 15, 2013	24.61	25.15	24.00	24.48	3,018,000	24.35
Apr 12, 2013	27.54	27.67	26.40	26.82	1,602,000	26.68
Apr 11, 2013	28.54	28.86	28.06	28.36	1,129,700	28.21
Apr 10, 2013	29.88	29.95	28.64	28.71	3,119,500	28.55
Apr 9, 2013	29.40	30.74	29.38	30.38	1,245,600	30.22
Apr 8, 2013	29.56	30.05	29.16	29.26	793,700	29.10
Apr 5, 2013	30.01	30.23	29.28	29.56	1,056,200	29.40
Apr 4, 2013	28.46	29.60	28.35	29.41	2,472,000	29.25
Apr 3, 2013	29.90	30.40	28.16	28.72	3,290,500	28.56
Apr 2, 2013	30.86	30.90	29.81	29.99	1,685,100	29.83
Apr 1, 2013	31.58	31.77	31.13	31.32	744,500	31.15
Mar 28, 2013	32.00	32.14	31.51	31.80	1,168,000	31.63
2013-03-28	0.144 Dividend
Mar 27, 2013	31.68	32.47	31.53	32.37	815,900	32.05
Mar 26, 2013	31.88	31.98	31.30	31.95	1,012,500	31.64
Mar 25, 2013	31.85	32.18	31.33	31.88	1,362,100	31.57
Mar 22, 2013	31.86	32.71	31.57	31.93	1,304,600	31.62
Mar 21, 2013	31.26	31.90	30.93	31.69	1,380,500	31.38
Mar 20, 2013	31.29	31.30	30.80	30.98	1,087,800	30.68
Mar 19, 2013	31.12	31.47	30.95	31.29	1,237,300	30.98
Mar 18, 2013	31.55	31.57	31.00	31.13	911,600	30.82
Mar 15, 2013	31.34	31.53	30.89	30.94	1,460,200	30.64
Mar 14, 2013	31.00	31.71	30.80	31.32	847,000	31.01
Mar 13, 2013	32.27	32.36	31.18	31.25	952,300	30.94
Mar 12, 2013	31.53	32.20	31.09	32.14	1,302,700	31.82
Mar 11, 2013	31.78	31.88	30.89	31.02	1,093,100	30.72
Mar 8, 2013	31.58	32.37	31.20	31.73	2,471,300	31.42
Mar 7, 2013	32.70	32.97	31.80	31.94	713,700	31.63
Mar 6, 2013	30.93	32.68	30.65	32.60	1,445,700	32.28
Mar 5, 2013	31.68	32.15	31.00	31.09	1,341,900	30.78
Mar 4, 2013	32.75	32.75	30.97	31.06	1,176,000	30.75
Mar 1, 2013	32.86	33.13	32.37	32.63	604,200	32.31
Feb 28, 2013	33.03	33.46	32.38	32.70	1,536,800	32.38
Feb 27, 2013	33.15	33.35	32.88	33.10	516,300	32.77
Feb 26, 2013	33.06	33.59	32.44	33.50	1,298,200	33.17
Feb 25, 2013	33.11	33.57	32.89	33.12	1,033,900	32.79
Feb 22, 2013	33.29	33.29	32.60	32.65	1,137,300	32.33
Feb 21, 2013	32.79	33.81	32.79	32.97	2,829,300	32.65
Feb 20, 2013	34.47	34.55	32.66	32.77	4,516,000	32.45
Feb 19, 2013	35.36	35.47	34.37	35.04	1,359,900	34.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On SLW.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Silver Wheaton Corporation (SLW.TO)