Canada markets open in 55 minutes

Pan American Silver Corp. (PAAS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.02+0.04 (+0.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202040.0740.2839.5140.0240.02364,600
Dec. 01, 202039.9340.4238.9739.9839.98613,100
Nov. 30, 202037.2138.4736.9038.2238.221,024,200
Nov. 27, 202037.2038.2336.7938.1638.16396,400
Nov. 26, 202038.3138.7337.9338.4938.49199,000
Nov. 25, 202037.9738.2937.5037.9537.95450,300
Nov. 24, 202037.1138.0537.0737.4137.41724,000
Nov. 23, 202039.7739.7737.6138.0638.06710,800
Nov. 20, 202040.7341.1840.2040.3040.30409,000
Nov. 19, 202039.5040.4739.4939.6439.64500,700
Nov. 18, 202041.5441.6140.2740.4440.44532,900
Nov. 17, 202042.3842.7041.5341.5641.56474,000
Nov. 16, 202042.8343.4242.2442.7942.79549,400
Nov. 13, 202044.1544.1542.9743.3643.36327,300
Nov. 13, 20200.092 Dividend
Nov. 12, 202042.1643.8742.1642.8842.79491,700
Nov. 11, 202042.2342.8041.4341.5641.47514,100
Nov. 10, 202044.6444.6442.5442.5942.50743,900
Nov. 09, 202045.5145.6643.3943.8943.80954,300
Nov. 06, 202047.5948.5746.7448.1948.09624,000
Nov. 05, 202043.9347.3343.4747.1447.04985,900
Nov. 04, 202044.7244.7942.1542.2742.18553,500
Nov. 03, 202043.6944.8343.0844.6944.59423,400
Nov. 02, 202042.5443.4241.9943.3743.28440,500
Oct. 30, 202041.5142.5240.7342.3442.25559,600
Oct. 29, 202039.9041.4339.9041.0240.93389,500
Oct. 28, 202042.7542.8340.1340.4040.31564,700
Oct. 27, 202043.0744.0543.0543.9543.86253,600
Oct. 26, 202043.1944.7243.0743.2043.11318,500
Oct. 23, 202043.9644.0543.1543.7143.62322,100
Oct. 22, 202044.0544.5343.4144.0143.92500,200
Oct. 21, 202043.8445.0043.6044.9144.81453,100
Oct. 20, 202042.4643.6142.2743.2943.20365,200
Oct. 19, 202043.8244.1142.1542.1942.10324,000
Oct. 16, 202044.5244.6843.3443.4043.31407,300
Oct. 15, 202044.0144.8844.0044.2944.19341,700
Oct. 14, 202044.7845.4744.2145.1945.09355,900
Oct. 13, 202044.6544.6543.0344.3944.29337,400
Oct. 09, 202043.5144.9043.1744.8644.76519,500
Oct. 08, 202042.2943.1442.1542.5742.48442,400
Oct. 07, 202043.1943.6041.8641.9741.88473,100
Oct. 06, 202044.6944.9542.9443.0342.94466,600
Oct. 05, 202044.2245.3044.1144.5244.42416,800
Oct. 02, 202044.9045.0243.4444.0143.92520,000
Oct. 01, 202043.8545.2143.4644.8744.77631,000
Sep. 30, 202042.8043.2842.3642.8142.72698,900
Sep. 29, 202043.3943.9042.8643.3343.24515,700
Sep. 28, 202042.7643.2442.0842.8042.71610,500
Sep. 25, 202041.1542.0841.0241.8341.74462,700
Sep. 24, 202040.0842.1839.7741.9341.84970,200
Sep. 23, 202043.1743.4840.3440.6840.59861,900
Sep. 22, 202043.6744.4543.3744.2944.19416,300
Sep. 21, 202044.6444.9142.6443.6143.52786,200
Sep. 18, 202046.7047.0845.6846.4246.321,285,500
Sep. 17, 202046.1546.5644.9446.3346.23601,600
Sep. 16, 202048.0048.1246.9947.4747.37659,900
Sep. 15, 202048.5048.7846.9847.3147.21452,400
Sep. 14, 202045.8147.8545.8147.7547.65442,000
Sep. 11, 202046.6447.3245.2845.4645.36324,500
Sep. 10, 202047.5448.3546.0946.3946.29368,600
Sep. 09, 202045.4047.1945.3847.1147.01406,600
Sep. 08, 202043.9346.0542.9244.9244.82640,800
Sep. 04, 202045.4745.8043.0745.0144.91518,800
Sep. 03, 202046.0046.7744.5946.1346.03427,100
Sep. 02, 202046.1546.4344.5146.4046.30405,600
Sep. 01, 202048.2548.2545.8546.5346.43462,600
Aug. 31, 202047.1647.8646.4647.0946.99781,900
Aug. 28, 202045.7947.2045.1846.8146.71656,000
Aug. 27, 202046.0046.1943.5644.6444.54502,400
Aug. 26, 202043.3745.8343.3145.7045.60453,100
Aug. 25, 202043.1243.9042.3043.8543.76498,400
Aug. 24, 202044.3144.5443.4443.7143.62294,100
Aug. 21, 202044.5244.7943.5143.8343.74405,800
Aug. 20, 202044.4545.3444.2945.2745.17410,500
Aug. 19, 202045.1045.8744.2044.6644.56542,500
Aug. 18, 202047.6847.6845.4746.0045.90522,600
Aug. 17, 202046.4546.5145.2346.3546.25527,300
Aug. 14, 202044.6545.2943.8444.4744.37460,000
Aug. 14, 20200.066 Dividend
Aug. 13, 202043.7145.8043.4645.2945.13634,600
Aug. 12, 202044.1844.5242.6642.7642.61691,000
Aug. 11, 202045.2445.4642.3642.7142.561,278,800
Aug. 10, 202049.4550.6348.1548.3948.22586,100
Aug. 07, 202050.0750.3348.4249.0948.91688,600
Aug. 06, 202053.0753.3049.1551.0650.88909,200
Aug. 05, 202052.5953.0950.6651.9651.77759,100
Aug. 04, 202049.9151.8849.0951.7151.52737,800
Jul. 31, 202049.1350.4448.3850.0549.87849,200
Jul. 30, 202048.9650.1047.1947.7847.61982,400
Jul. 29, 202050.9951.0049.0050.2650.08745,700
Jul. 28, 202050.9452.2049.9050.8650.68739,000
Jul. 27, 202051.6752.6450.7151.8051.61901,700
Jul. 24, 202048.5549.5247.9749.2549.07559,500
Jul. 23, 202049.5150.6346.6247.6647.491,061,600
Jul. 22, 202049.6050.7048.3149.8949.711,161,900
Jul. 21, 202049.9550.1847.4048.0547.88868,100
Jul. 20, 202047.3448.5747.0848.2648.09672,300
Jul. 17, 202044.9946.9944.9946.6746.50508,200
Jul. 16, 202045.0745.3343.8344.4844.32506,100
Jul. 15, 202044.4545.4343.5545.3245.16666,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...