Canada markets open in 4 hours

Pan American Silver Corp. (PAAS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.98-0.68 (-1.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202136.0136.2434.9834.9834.981,753,700
Jun. 17, 202136.1536.8035.4935.6635.66896,200
Jun. 16, 202137.2837.8236.9837.3637.36438,400
Jun. 15, 202138.2438.2437.0637.2337.23519,900
Jun. 14, 202137.3938.9137.1938.1838.18539,200
Jun. 11, 202139.0039.2338.1838.3138.31296,800
Jun. 10, 202138.2539.1337.9439.0839.08625,200
Jun. 09, 202137.4638.5637.0038.2338.23474,600
Jun. 08, 202138.2938.5437.4937.5037.50747,000
Jun. 07, 202138.9039.2038.4438.7338.73449,700
Jun. 04, 202138.9839.3438.4039.0439.04397,000
Jun. 03, 202139.2939.3038.3638.7938.79463,000
Jun. 02, 202140.5940.6039.4740.1240.12398,000
Jun. 01, 202141.0041.6640.4240.6940.69454,100
May 31, 202140.3440.8540.2840.7440.74163,400
May 28, 202140.5940.9840.1840.6640.66354,200
May 27, 202140.5541.0739.7540.7840.78987,600
May 26, 202141.2642.0140.4940.5640.56450,100
May 25, 202140.6141.0839.7941.0441.04464,100
May 21, 202140.8941.4140.2340.5940.59930,200
May 21, 20210.084 Dividend
May 20, 202140.2541.5339.9040.7240.64408,300
May 19, 202139.8540.7639.6040.0840.00467,700
May 18, 202140.9540.9839.8040.7440.66503,500
May 17, 202138.0441.0737.7240.7440.66646,500
May 14, 202137.0037.7136.3237.4637.38783,700
May 13, 202138.8738.8735.6036.2736.201,706,500
May 12, 202141.8142.3840.3040.4440.36525,200
May 11, 202140.7942.0440.4541.9741.88506,700
May 10, 202143.2643.7441.6641.7441.65588,400
May 07, 202143.0343.1742.0442.5042.41340,700
May 06, 202141.0043.2040.9342.2642.17548,900
May 05, 202141.0841.2140.1140.6640.58257,200
May 04, 202141.2542.3940.4540.7740.69351,900
May 03, 202140.0241.4439.6341.2641.17404,000
Apr. 30, 202139.6939.8438.9639.0839.00390,200
Apr. 29, 202140.0640.0939.0439.7739.69308,600
Apr. 28, 202140.1740.8739.5940.6340.55377,600
Apr. 27, 202141.1141.5440.4040.4140.33364,300
Apr. 26, 202142.0642.2141.1741.3941.30286,400
Apr. 23, 202142.7143.0442.0342.1542.06185,300
Apr. 22, 202143.2543.2542.0142.3442.25346,800
Apr. 21, 202142.9743.9542.7143.4143.32369,300
Apr. 20, 202141.6342.7041.1042.5842.49312,100
Apr. 19, 202142.3642.5441.2941.7141.62379,800
Apr. 16, 202143.1543.2042.0342.3342.24473,600
Apr. 15, 202141.3243.7341.3242.7042.61667,500
Apr. 14, 202141.4941.5940.6340.6540.57439,200
Apr. 13, 202141.5242.2641.3741.4941.40373,800
Apr. 12, 202141.8841.8940.6640.8540.77416,700
Apr. 09, 202141.4842.3641.0042.0041.91542,200
Apr. 08, 202141.2942.5141.2842.2242.13682,100
Apr. 07, 202141.0041.2240.4240.5940.51316,200
Apr. 06, 202139.8941.5439.8540.9540.87407,500
Apr. 05, 202139.4039.7638.8839.2739.19390,700
Apr. 01, 202138.4639.5038.3139.3239.24318,100
Mar. 31, 202137.1438.2836.7137.7037.62431,400
Mar. 30, 202137.0237.4636.2637.0436.96314,600
Mar. 29, 202138.3438.6036.8838.1638.08315,500
Mar. 26, 202138.3738.7137.9938.6938.61241,800
Mar. 25, 202137.7938.7437.7738.4338.35268,900
Mar. 24, 202139.1139.4538.2538.3338.25320,100
Mar. 23, 202141.0241.2038.6338.6638.58406,800
Mar. 22, 202141.2942.0741.2541.3841.29295,900
Mar. 19, 202142.0542.2640.8941.9041.81975,600
Mar. 18, 202142.0242.7941.4241.9141.82425,600
Mar. 17, 202141.0343.3340.8242.8242.73512,400
Mar. 16, 202142.0542.0541.1441.3341.24296,400
Mar. 15, 202140.4642.0940.3442.0641.97422,600
Mar. 12, 202138.1740.0138.0439.9939.91359,200
Mar. 11, 202139.6340.1139.0539.6039.52441,000
Mar. 10, 202138.9739.5438.3039.2339.15442,500
Mar. 09, 202139.0140.0338.6938.9438.86373,900
Mar. 08, 202138.7739.1737.6537.6637.58523,300
Mar. 05, 202139.1439.4437.2039.0939.01520,400
Mar. 04, 202139.7740.4038.2639.1739.09727,100
Mar. 03, 202141.0341.0639.5440.2240.14409,500
Mar. 02, 202140.7142.2540.5541.8041.71398,700
Mar. 01, 202143.0543.2740.3840.5040.42488,000
Feb. 26, 202143.0643.7941.3542.0541.96679,800
Feb. 26, 20210.088 Dividend
Feb. 25, 202145.3746.5443.8844.7144.53517,800
Feb. 24, 202143.2046.7042.7846.0445.85601,700
Feb. 23, 202142.9543.6841.7743.6043.42478,200
Feb. 22, 202141.8944.1541.3943.7243.54711,900
Feb. 19, 202141.2941.4940.7541.0140.84356,400
Feb. 18, 202140.7541.4039.9240.6040.44461,800
Feb. 17, 202141.1541.1540.0540.4040.24547,000
Feb. 16, 202141.9942.6941.3041.5741.40297,700
Feb. 12, 202141.4142.5840.8742.3642.19327,300
Feb. 11, 202142.4342.6941.3341.5741.40272,600
Feb. 10, 202142.5542.8841.9642.2442.07416,700
Feb. 09, 202142.8142.8241.6142.0041.83320,600
Feb. 08, 202141.8342.8641.5542.3942.22449,200
Feb. 05, 202140.7941.3139.9340.9040.74437,100
Feb. 04, 202139.0140.6338.7040.5540.39621,900
Feb. 03, 202141.1541.3439.9240.2440.08506,700
Feb. 02, 202143.9944.0040.2540.3040.141,021,100
Feb. 01, 202147.7450.7045.0846.7946.601,941,900
Jan. 29, 202143.3643.5341.1941.3741.20986,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...