iShares Silver Bullion ETF (Non-Hedged) (SVR-C.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 13.88 | 2,000 |
| Apr 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2,500 |
| Apr 26, 2024 | 14.22 | 14.22 | 14.20 | 14.22 | 14.22 | 1,100 |
| Apr 25, 2024 | 14.11 | 14.25 | 14.11 | 14.25 | 14.25 | 2,300 |
| Apr 24, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Apr 23, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 600 |
| Apr 22, 2024 | 14.46 | 14.46 | 14.30 | 14.30 | 14.30 | 2,600 |
| Apr 19, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Apr 18, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Apr 17, 2024 | 14.99 | 14.99 | 14.89 | 14.89 | 14.89 | 200 |
| Apr 16, 2024 | 14.95 | 14.95 | 14.70 | 14.89 | 14.89 | 1,900 |
| Apr 15, 2024 | 15.12 | 15.12 | 14.70 | 15.02 | 15.02 | 2,200 |
| Apr 12, 2024 | 15.43 | 15.50 | 14.83 | 14.88 | 14.88 | 2,000 |
| Apr 11, 2024 | 14.49 | 14.80 | 14.49 | 14.80 | 14.80 | 12,100 |
| Apr 10, 2024 | 14.53 | 14.75 | 14.40 | 14.40 | 14.40 | 4,400 |
| Apr 09, 2024 | 14.50 | 14.57 | 14.35 | 14.57 | 14.57 | 2,600 |
| Apr 08, 2024 | 14.41 | 14.46 | 14.19 | 14.45 | 14.45 | 3,400 |
| Apr 05, 2024 | 14.18 | 14.23 | 14.18 | 14.23 | 14.23 | 2,300 |
| Apr 04, 2024 | 13.79 | 14.00 | 13.79 | 13.88 | 13.88 | 1,000 |
| Apr 03, 2024 | 13.52 | 14.04 | 13.52 | 14.04 | 14.04 | 5,800 |
| Apr 02, 2024 | 13.24 | 13.54 | 13.24 | 13.54 | 13.54 | 4,600 |
| Apr 01, 2024 | 12.99 | 13.01 | 12.99 | 13.01 | 13.01 | 2,700 |
| Mar 28, 2024 | 12.79 | 12.87 | 12.79 | 12.87 | 12.87 | 1,100 |
| Mar 27, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Mar 26, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Mar 25, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 100 |
| Mar 21, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 20, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 500 |
| Mar 19, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 12.88 | 1,900 |
| Mar 18, 2024 | 13.15 | 13.15 | 12.96 | 12.97 | 12.97 | 700 |
| Mar 15, 2024 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | 600 |
| Mar 14, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 500 |
| Mar 13, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 500 |
| Mar 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 87,200 |
| Mar 11, 2024 | 12.60 | 12.64 | 12.60 | 12.62 | 12.62 | 400 |
| Mar 08, 2024 | 12.49 | 12.56 | 12.49 | 12.56 | 12.56 | 300 |
| Mar 07, 2024 | 12.40 | 12.47 | 12.40 | 12.47 | 12.47 | 500 |
| Mar 06, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Mar 05, 2024 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 400 |
| Mar 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,100 |
| Mar 01, 2024 | 11.72 | 11.72 | 11.71 | 11.71 | 11.71 | 200 |
| Feb 29, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Feb 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Feb 27, 2024 | 11.59 | 11.63 | 11.59 | 11.63 | 11.63 | 2,400 |
| Feb 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Feb 23, 2024 | 11.79 | 11.80 | 11.70 | 11.80 | 11.80 | 3,600 |
| Feb 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Feb 21, 2024 | 11.82 | 11.82 | 11.75 | 11.75 | 11.75 | 1,600 |
| Feb 20, 2024 | 11.88 | 11.90 | 11.82 | 11.86 | 11.86 | 1,800 |
| Feb 16, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1,200 |
| Feb 15, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Feb 14, 2024 | 11.43 | 11.54 | 11.43 | 11.54 | 11.54 | 100 |
| Feb 13, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1,300 |
| Feb 12, 2024 | 11.65 | 11.70 | 11.59 | 11.70 | 11.70 | 1,400 |
| Feb 09, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Feb 08, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Feb 07, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 500 |
| Feb 06, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 3,000 |
| Feb 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 600 |
| Feb 02, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Feb 01, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 31, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jan 30, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 26, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jan 25, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jan 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 200 |
| Jan 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 300 |
| Jan 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
| Jan 19, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 18, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 17, 2024 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | 500 |
| Jan 16, 2024 | 11.78 | 11.88 | 11.74 | 11.88 | 11.88 | 15,500 |
| Jan 15, 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.91 | 1,300 |
| Jan 12, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 11, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 10, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jan 09, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jan 08, 2024 | 11.69 | 11.82 | 11.69 | 11.82 | 11.82 | 700 |
| Jan 05, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jan 04, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 300 |
| Jan 03, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Jan 02, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 200 |
| Dec 29, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 28, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Dec 27, 2023 | 12.34 | 12.34 | 12.23 | 12.23 | 12.23 | 2,500 |
| Dec 22, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Dec 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2,200 |
| Dec 20, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,000 |
| Dec 19, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,400 |
| Dec 18, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 800 |
| Dec 15, 2023 | 12.31 | 12.31 | 12.21 | 12.22 | 12.22 | 2,000 |
| Dec 14, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
| Dec 13, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 200 |
| Dec 12, 2023 | 11.82 | 11.82 | 11.81 | 11.81 | 11.81 | 800 |
| Dec 11, 2023 | 11.83 | 11.83 | 11.78 | 11.79 | 11.79 | 1,600 |
| Dec 08, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 |
| Dec 07, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| *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.