Canada markets open in 9 hours 29 minutes

Sprott Physical Silver Trust (PSLV-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.91+0.02 (+0.22%)
At close: 11:17AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20248.908.978.908.918.91930
Apr 30, 20248.969.008.888.898.89800
Apr 29, 20249.259.319.259.319.31600
Apr 26, 20249.309.309.309.309.30100
Apr 25, 20249.249.319.249.289.28733
Apr 24, 20249.259.259.259.259.25-
Apr 23, 20249.259.259.259.259.25200
Apr 22, 20249.189.299.189.229.222,200
Apr 19, 20249.579.579.579.579.57-
Apr 18, 20249.579.579.579.579.57500
Apr 17, 20249.699.699.669.669.66200
Apr 16, 20249.569.569.439.549.545,500
Apr 15, 20249.499.759.499.759.756,800
Apr 12, 20249.799.889.409.409.401,300
Apr 11, 20249.339.379.339.379.371,114
Apr 10, 20249.219.219.219.219.21-
Apr 09, 20249.509.509.219.219.212,500
Apr 08, 20249.309.309.309.309.306,171
Apr 05, 20248.999.258.999.259.257,545
Apr 04, 20249.139.139.139.139.13-
Apr 03, 20248.909.138.899.139.133,050
Apr 02, 20248.638.808.638.808.801,400
Apr 01, 20248.208.208.208.208.20-
Mar 28, 20248.208.208.208.208.20-
Mar 27, 20248.168.208.168.208.203,789
Mar 26, 20248.118.208.118.208.202,000
Mar 25, 20248.168.168.168.168.16247
Mar 22, 20248.388.388.388.388.38-
Mar 21, 20248.388.388.388.388.38500
Mar 20, 20248.268.308.268.308.30960
Mar 19, 20248.398.398.398.398.39-
Mar 18, 20248.398.398.398.398.39-
Mar 15, 20248.388.468.388.398.391,150
Mar 14, 20248.358.358.358.358.35-
Mar 13, 20248.368.368.358.358.35600
Mar 12, 20248.128.128.128.128.12-
Mar 11, 20248.128.128.128.128.12-
Mar 08, 20248.088.128.088.128.121,100
Mar 07, 20248.148.148.148.148.14400
Mar 06, 20248.028.058.028.048.04970
Mar 05, 20247.907.907.907.907.90100
Mar 04, 20247.787.957.787.957.955,000
Mar 01, 20247.547.547.547.547.54-
Feb 29, 20247.547.547.547.547.54400
Feb 28, 20247.507.507.507.507.50200
Feb 27, 20247.527.527.527.527.52-
Feb 26, 20247.527.527.527.527.52500
Feb 23, 20247.657.657.657.657.65150
Feb 22, 20247.497.497.497.497.49-
Feb 21, 20247.497.497.497.497.49-
Feb 20, 20247.497.497.497.497.49-
Feb 16, 20247.497.497.497.497.49-
Feb 15, 20247.497.497.497.497.49-
Feb 14, 20247.497.497.497.497.49720
Feb 13, 20247.607.607.607.607.60-
Feb 12, 20247.607.607.607.607.60400
Feb 09, 20247.567.567.567.567.56340
Feb 08, 20247.637.637.637.637.63750
Feb 07, 20247.817.817.817.817.81-
Feb 06, 20247.817.817.817.817.81-
Feb 05, 20247.817.817.817.817.81-
Feb 02, 20247.817.817.817.817.81-
Feb 01, 20247.817.817.817.817.81-
Jan 31, 20247.817.817.817.817.811,200
Jan 30, 20247.807.807.807.807.80-
Jan 29, 20247.657.807.657.807.80850
Jan 26, 20247.597.647.597.647.641,250
Jan 25, 20247.657.657.657.657.65-
Jan 24, 20247.717.717.657.657.65890
Jan 23, 20248.228.228.228.228.22-
Jan 22, 20248.228.228.228.228.22-
Jan 19, 20248.228.228.228.228.22-
Jan 18, 20248.228.228.228.228.22-
Jan 17, 20248.228.228.228.228.22-
Jan 16, 20248.228.228.228.228.22-
Jan 15, 20248.228.228.228.228.22100
Jan 12, 20247.927.927.927.927.92100
Jan 11, 20247.907.907.907.907.90-
Jan 10, 20247.907.907.907.907.90-
Jan 09, 20247.907.907.907.907.90-
Jan 08, 20247.907.907.907.907.90-
Jan 05, 20247.907.907.907.907.90200
Jan 04, 20248.058.058.058.058.05-
Jan 03, 20248.058.058.058.058.05-
Jan 02, 20248.108.108.058.058.054,000
Dec 29, 20238.188.188.188.188.18-
Dec 28, 20238.188.188.188.188.18100
Dec 27, 20238.218.218.218.218.21953
Dec 22, 20238.348.348.348.348.34655
Dec 21, 20238.268.268.268.268.26193
Dec 20, 20238.178.178.178.178.17-
Dec 19, 20238.178.178.178.178.17200
Dec 18, 20238.108.108.108.108.10300
Dec 15, 20238.258.258.258.258.25-
Dec 14, 20238.258.258.258.258.251,000
Dec 13, 20238.098.098.098.098.09150
Dec 12, 20237.797.797.797.797.79-
Dec 11, 20237.797.797.797.797.79500
Dec 08, 20237.977.977.977.977.97500
Dec 07, 20238.148.148.148.148.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...