Canada markets close in 1 hour 28 minutes

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
47.93-0.54 (-1.11%)
As of 07:54PM CEST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202447.9747.9747.0347.9347.932,361
Apr 15, 202449.1149.4948.4748.4748.473,290
Apr 12, 202449.4950.8849.4949.5749.576,857
Apr 11, 202447.7649.0347.7149.0349.031,143
Apr 10, 202447.0147.5146.1347.5147.51989
Apr 09, 202446.0246.8846.0246.8846.88325
Apr 08, 202446.7347.1445.8046.2246.22583
Apr 05, 202446.0146.8746.0146.8746.87250
Apr 04, 202447.0547.6346.0446.4046.402,823
Apr 03, 202445.5146.8045.5146.8046.803,107
Apr 02, 202443.8145.2343.8145.2345.23458
Apr 02, 20240.155 Dividend
Mar 28, 202442.6543.5042.5043.5043.35178
Mar 27, 202441.2041.2041.2041.2041.05-
Mar 26, 202441.2542.2541.2541.4041.252,750
Mar 25, 202441.2541.6541.2541.6541.50699
Mar 22, 202442.0542.0541.9542.0041.851,030
Mar 21, 202441.2542.5041.2541.9541.802,381
Mar 20, 202439.7541.0039.7541.0040.852,840
Mar 19, 202440.4040.4039.9540.0539.91355
Mar 18, 202440.7041.0040.4540.4540.3111,220
Mar 15, 202441.7541.9041.2541.9041.75820
Mar 14, 202441.4541.4541.4541.4541.30-
Mar 13, 202441.0041.8540.9541.6541.503,252
Mar 12, 202440.8540.8540.8540.8540.70238
Mar 11, 202440.7541.2040.7040.9540.802,194
Mar 08, 202440.3541.0540.3541.0540.90469
Mar 07, 202439.8040.5039.8040.4540.31350
Mar 06, 202439.2540.0039.2540.0039.8630
Mar 05, 202439.1539.6539.1539.6039.46542
Mar 04, 202438.4539.7538.4539.7539.61650
Mar 01, 202438.0538.0538.0538.0537.91-
Feb 29, 202436.7537.8036.7537.8037.67555
Feb 28, 202436.2536.6036.2536.6036.47250
Feb 27, 202436.0036.3536.0036.0535.92220
Feb 26, 202436.9536.9535.7035.7035.57837
Feb 23, 202436.2536.3536.2536.3536.22790
Feb 22, 202437.5537.8537.0037.1537.021,859
Feb 21, 202440.9541.3536.9036.9036.77294
Feb 20, 202440.6541.1040.6541.0040.85480
Feb 19, 202441.2541.5041.0541.1040.95191
Feb 16, 202441.0541.1541.0541.1541.007
Feb 15, 202440.3541.0540.3541.0540.901,105
Feb 14, 202440.1040.1040.0040.1039.961,100
Feb 13, 202442.2542.3540.5040.5540.412,920
Feb 12, 202442.3042.3041.9542.0541.90107
Feb 09, 202442.5542.9542.5542.9542.80200
Feb 08, 202443.3043.3043.3043.3043.15-
Feb 07, 202443.2543.2543.2543.2543.10-
Feb 06, 202443.0043.8043.0043.8043.643,174
Feb 05, 202443.3043.9043.1043.2043.051,833
Feb 02, 202443.9544.4043.2043.3043.15227
Feb 01, 202443.5043.5043.5043.5043.35-
Jan 31, 202443.2043.2043.2043.2043.05-
Jan 30, 202443.9043.9043.7043.7043.541,450
Jan 29, 202443.2043.6043.2043.6043.4491
Jan 26, 202443.0543.0543.0543.0542.90-
Jan 25, 202442.3042.8042.3042.8042.65128
Jan 24, 202443.7543.7543.7543.7543.59360
Jan 23, 202442.7542.8042.6042.8042.65174
Jan 22, 202441.6542.2541.6542.2542.10112
Jan 19, 202442.4542.8042.4542.8042.6550
Jan 18, 202442.2042.4042.2042.4042.2536
Jan 17, 202443.2043.2043.2043.2043.05-
Jan 16, 202444.0544.0543.6543.6543.49610
Jan 15, 202444.3544.4044.2044.2044.04300
Jan 12, 202443.6545.0043.6544.2044.04580
Jan 11, 202444.1544.1543.4043.4043.252
Jan 10, 202443.2544.0043.2544.0043.8465
Jan 09, 202443.6543.6543.6543.6543.492,100
Jan 08, 202443.5543.7543.0543.7543.59529
Jan 05, 202443.6543.6543.6543.6543.4935
Jan 04, 202443.5043.5043.5043.5043.35-
Jan 03, 202444.1544.1543.6043.6043.4454
Jan 02, 202445.0045.0544.5544.5544.39257
Dec 29, 202344.6044.6044.6044.6044.44-
Dec 28, 202345.4045.4545.2045.2045.04190
Dec 27, 202344.9545.1544.9545.1544.99129
Dec 22, 202344.7045.5544.7045.5545.39130
Dec 21, 202344.7045.1044.7045.1044.94590
Dec 20, 202345.3045.6045.3045.6045.44285
Dec 19, 202344.4545.6544.4545.6545.49510
Dec 18, 202345.0545.0544.5044.5044.341,202
Dec 15, 202344.1545.0544.1545.0544.89285
Dec 14, 202344.5045.1544.5045.1544.9910
Dec 13, 202342.6542.9542.6542.9542.80260
Dec 12, 202344.4544.4543.1543.1543.00179
Dec 11, 202343.7043.7043.2043.2043.0544
Dec 08, 202344.1544.1543.8043.8043.642,100
Dec 07, 202344.2544.2544.2544.2544.09-
Dec 06, 202344.6544.8044.4544.8044.64326
Dec 05, 202344.9544.9544.4544.4544.29385
Dec 04, 202345.0045.6044.8044.8544.691,153
Dec 01, 202344.6545.3544.6545.0044.84405
Nov 30, 202344.6045.0544.6045.0544.8960
Nov 29, 202344.1544.9544.1544.5544.39972
Nov 28, 202343.3544.4043.3544.4044.24245
Nov 27, 202343.6043.9043.6043.9043.7455
Nov 27, 20230.15 Dividend
Nov 24, 202343.1543.4043.1543.4043.1015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...