Sprott Physical Silver Trust (PSLV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.21 | 12.25 | 12.03 | 12.23 | 12.23 | 48,177 |
| May 02, 2024 | 12.16 | 12.35 | 12.12 | 12.30 | 12.30 | 51,000 |
| May 01, 2024 | 12.24 | 12.45 | 12.24 | 12.33 | 12.33 | 58,100 |
| Apr 30, 2024 | 12.37 | 12.40 | 12.16 | 12.24 | 12.24 | 97,200 |
| Apr 29, 2024 | 12.63 | 12.70 | 12.54 | 12.59 | 12.59 | 32,500 |
| Apr 26, 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 12.63 | 118,400 |
| Apr 25, 2024 | 12.66 | 12.79 | 12.62 | 12.69 | 12.69 | 839,100 |
| Apr 24, 2024 | 12.66 | 12.71 | 12.56 | 12.63 | 12.63 | 41,100 |
| Apr 23, 2024 | 12.48 | 12.65 | 12.45 | 12.64 | 12.64 | 116,400 |
| Apr 22, 2024 | 12.65 | 12.80 | 12.55 | 12.60 | 12.60 | 218,400 |
| Apr 19, 2024 | 13.16 | 13.39 | 13.16 | 13.32 | 13.32 | 98,700 |
| Apr 18, 2024 | 13.27 | 13.27 | 13.10 | 13.15 | 13.15 | 89,100 |
| Apr 17, 2024 | 13.33 | 13.39 | 13.08 | 13.15 | 13.15 | 117,800 |
| Apr 16, 2024 | 13.29 | 13.29 | 13.02 | 13.17 | 13.17 | 163,700 |
| Apr 15, 2024 | 13.15 | 13.42 | 12.94 | 13.42 | 13.42 | 398,800 |
| Apr 12, 2024 | 13.49 | 13.70 | 12.88 | 12.96 | 12.96 | 375,600 |
| Apr 11, 2024 | 12.79 | 13.07 | 12.74 | 13.07 | 13.07 | 162,500 |
| Apr 10, 2024 | 12.67 | 13.10 | 12.58 | 12.72 | 12.72 | 124,000 |
| Apr 09, 2024 | 12.85 | 12.93 | 12.65 | 12.78 | 12.78 | 206,800 |
| Apr 08, 2024 | 12.66 | 12.75 | 12.47 | 12.73 | 12.73 | 146,700 |
| Apr 05, 2024 | 12.24 | 12.62 | 12.24 | 12.55 | 12.55 | 175,700 |
| Apr 04, 2024 | 12.25 | 12.46 | 12.13 | 12.23 | 12.23 | 229,700 |
| Apr 03, 2024 | 12.07 | 12.34 | 12.05 | 12.33 | 12.33 | 261,300 |
| Apr 02, 2024 | 11.52 | 11.94 | 11.52 | 11.91 | 11.91 | 211,000 |
| Apr 01, 2024 | 11.43 | 11.48 | 11.23 | 11.37 | 11.37 | 139,500 |
| Mar 28, 2024 | 11.15 | 11.28 | 11.10 | 11.25 | 11.25 | 86,300 |
| Mar 27, 2024 | 11.09 | 11.16 | 11.08 | 11.14 | 11.14 | 88,000 |
| Mar 26, 2024 | 11.20 | 11.20 | 11.05 | 11.07 | 11.07 | 33,000 |
| Mar 25, 2024 | 11.17 | 11.23 | 11.13 | 11.19 | 11.19 | 82,400 |
| Mar 22, 2024 | 11.16 | 11.25 | 11.13 | 11.13 | 11.13 | 35,100 |
| Mar 21, 2024 | 11.43 | 11.43 | 11.10 | 11.17 | 11.17 | 64,600 |
| Mar 20, 2024 | 11.20 | 11.50 | 11.20 | 11.46 | 11.46 | 31,100 |
| Mar 19, 2024 | 11.28 | 11.29 | 11.18 | 11.22 | 11.22 | 66,100 |
| Mar 18, 2024 | 11.42 | 11.46 | 11.26 | 11.29 | 11.29 | 93,900 |
| Mar 15, 2024 | 11.35 | 11.47 | 11.34 | 11.43 | 11.43 | 98,100 |
| Mar 14, 2024 | 11.29 | 11.30 | 11.18 | 11.22 | 11.22 | 50,500 |
| Mar 13, 2024 | 10.99 | 11.30 | 10.99 | 11.24 | 11.24 | 134,900 |
| Mar 12, 2024 | 10.99 | 10.99 | 10.83 | 10.88 | 10.88 | 33,500 |
| Mar 11, 2024 | 10.98 | 11.06 | 10.98 | 11.05 | 11.05 | 103,600 |
| Mar 08, 2024 | 10.92 | 11.01 | 10.87 | 10.96 | 10.96 | 61,100 |
| Mar 07, 2024 | 10.89 | 11.03 | 10.89 | 10.92 | 10.92 | 74,100 |
| Mar 06, 2024 | 10.83 | 10.94 | 10.80 | 10.88 | 10.88 | 70,700 |
| Mar 05, 2024 | 10.83 | 10.89 | 10.72 | 10.76 | 10.76 | 151,000 |
| Mar 04, 2024 | 10.56 | 10.82 | 10.56 | 10.81 | 10.81 | 224,500 |
| Mar 01, 2024 | 10.27 | 10.51 | 10.21 | 10.46 | 10.46 | 69,500 |
| Feb 29, 2024 | 10.22 | 10.27 | 10.20 | 10.25 | 10.25 | 41,800 |
| Feb 28, 2024 | 10.16 | 10.16 | 10.11 | 10.16 | 10.16 | 28,500 |
| Feb 27, 2024 | 10.18 | 10.20 | 10.13 | 10.14 | 10.14 | 52,700 |
| Feb 26, 2024 | 10.20 | 10.21 | 10.12 | 10.15 | 10.15 | 31,300 |
| Feb 23, 2024 | 10.23 | 10.36 | 10.20 | 10.34 | 10.34 | 34,000 |
| Feb 22, 2024 | 10.29 | 10.31 | 10.23 | 10.25 | 10.25 | 29,300 |
| Feb 21, 2024 | 10.39 | 10.39 | 10.29 | 10.33 | 10.33 | 26,300 |
| Feb 20, 2024 | 10.50 | 10.50 | 10.36 | 10.41 | 10.41 | 79,400 |
| Feb 16, 2024 | 10.40 | 10.59 | 10.35 | 10.58 | 10.58 | 89,800 |
| Feb 15, 2024 | 10.29 | 10.41 | 10.29 | 10.35 | 10.35 | 72,100 |
| Feb 14, 2024 | 10.11 | 10.19 | 10.05 | 10.16 | 10.16 | 39,600 |
| Feb 13, 2024 | 10.13 | 10.13 | 10.04 | 10.06 | 10.06 | 76,700 |
| Feb 12, 2024 | 10.20 | 10.29 | 10.20 | 10.25 | 10.25 | 42,400 |
| Feb 09, 2024 | 10.15 | 10.24 | 10.15 | 10.23 | 10.23 | 55,100 |
| Feb 08, 2024 | 10.11 | 10.28 | 10.11 | 10.23 | 10.23 | 31,600 |
| Feb 07, 2024 | 10.18 | 10.21 | 10.10 | 10.11 | 10.11 | 41,900 |
| Feb 06, 2024 | 10.23 | 10.26 | 10.20 | 10.22 | 10.22 | 16,900 |
| Feb 05, 2024 | 10.17 | 10.25 | 10.17 | 10.22 | 10.22 | 67,500 |
| Feb 02, 2024 | 10.25 | 10.35 | 10.20 | 10.33 | 10.33 | 139,800 |
| Feb 01, 2024 | 10.36 | 10.49 | 10.36 | 10.47 | 10.47 | 33,900 |
| Jan 31, 2024 | 10.39 | 10.50 | 10.34 | 10.34 | 10.34 | 29,900 |
| Jan 30, 2024 | 10.50 | 10.51 | 10.39 | 10.43 | 10.43 | 54,900 |
| Jan 29, 2024 | 10.37 | 10.48 | 10.28 | 10.48 | 10.48 | 60,500 |
| Jan 26, 2024 | 10.35 | 10.35 | 10.27 | 10.32 | 10.32 | 33,200 |
| Jan 25, 2024 | 10.35 | 10.45 | 10.31 | 10.37 | 10.37 | 19,500 |
| Jan 24, 2024 | 10.37 | 10.39 | 10.26 | 10.26 | 10.26 | 126,700 |
| Jan 23, 2024 | 10.13 | 10.22 | 10.13 | 10.20 | 10.20 | 40,400 |
| Jan 22, 2024 | 10.01 | 10.11 | 9.93 | 10.07 | 10.07 | 119,400 |
| Jan 19, 2024 | 10.34 | 10.34 | 10.21 | 10.22 | 10.22 | 47,400 |
| Jan 18, 2024 | 10.26 | 10.35 | 10.23 | 10.35 | 10.35 | 32,600 |
| Jan 17, 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | 94,700 |
| Jan 16, 2024 | 10.46 | 10.47 | 10.37 | 10.37 | 10.37 | 45,000 |
| Jan 15, 2024 | 10.47 | 10.48 | 10.43 | 10.43 | 10.43 | 16,500 |
| Jan 12, 2024 | 10.53 | 10.60 | 10.42 | 10.48 | 10.48 | 53,600 |
| Jan 11, 2024 | 10.39 | 10.43 | 10.20 | 10.30 | 10.30 | 93,700 |
| Jan 10, 2024 | 10.40 | 10.43 | 10.37 | 10.41 | 10.41 | 29,900 |
| Jan 09, 2024 | 10.53 | 10.56 | 10.43 | 10.45 | 10.45 | 37,800 |
| Jan 08, 2024 | 10.53 | 10.55 | 10.47 | 10.49 | 10.49 | 53,900 |
| Jan 05, 2024 | 10.47 | 10.65 | 10.47 | 10.54 | 10.54 | 60,000 |
| Jan 04, 2024 | 10.40 | 10.49 | 10.32 | 10.47 | 10.47 | 42,700 |
| Jan 03, 2024 | 10.46 | 10.51 | 10.37 | 10.46 | 10.46 | 76,200 |
| Jan 02, 2024 | 10.76 | 10.83 | 10.68 | 10.69 | 10.69 | 48,500 |
| Dec 29, 2023 | 10.67 | 10.77 | 10.60 | 10.70 | 10.70 | 98,100 |
| Dec 28, 2023 | 10.81 | 10.88 | 10.77 | 10.82 | 10.82 | 60,100 |
| Dec 27, 2023 | 10.84 | 10.97 | 10.81 | 10.87 | 10.87 | 83,400 |
| Dec 22, 2023 | 11.04 | 11.07 | 10.85 | 10.88 | 10.88 | 70,100 |
| Dec 21, 2023 | 11.00 | 11.08 | 10.97 | 10.99 | 10.99 | 43,500 |
| Dec 20, 2023 | 11.02 | 11.05 | 10.95 | 10.95 | 10.95 | 68,000 |
| Dec 19, 2023 | 10.87 | 10.99 | 10.87 | 10.93 | 10.93 | 44,400 |
| Dec 18, 2023 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 41,000 |
| Dec 15, 2023 | 11.02 | 11.02 | 10.83 | 10.86 | 10.86 | 49,000 |
| Dec 14, 2023 | 11.00 | 11.12 | 11.00 | 11.08 | 11.08 | 116,900 |
| Dec 13, 2023 | 10.51 | 10.94 | 10.43 | 10.94 | 10.94 | 187,700 |
| Dec 12, 2023 | 10.65 | 10.65 | 10.54 | 10.55 | 10.55 | 24,800 |
| Dec 11, 2023 | 10.65 | 10.65 | 10.51 | 10.59 | 10.59 | 99,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.