iShares Silver Bullion ETF (CAD-Hedged) (SVR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.81 | 12.89 | 12.71 | 12.89 | 12.89 | 9,289 |
| May 02, 2024 | 12.79 | 12.98 | 12.73 | 12.98 | 12.98 | 14,300 |
| May 01, 2024 | 12.79 | 12.97 | 12.79 | 12.85 | 12.85 | 5,700 |
| Apr 30, 2024 | 12.91 | 12.91 | 12.68 | 12.68 | 12.68 | 34,600 |
| Apr 29, 2024 | 13.28 | 13.28 | 13.06 | 13.06 | 13.06 | 26,900 |
| Apr 26, 2024 | 13.43 | 13.43 | 13.18 | 13.26 | 13.26 | 46,900 |
| Apr 25, 2024 | 13.27 | 13.41 | 13.22 | 13.39 | 13.39 | 30,000 |
| Apr 24, 2024 | 13.21 | 13.29 | 13.20 | 13.29 | 13.29 | 20,800 |
| Apr 23, 2024 | 13.19 | 13.31 | 13.16 | 13.31 | 13.31 | 13,200 |
| Apr 22, 2024 | 13.33 | 13.36 | 13.19 | 13.25 | 13.25 | 22,100 |
| Apr 19, 2024 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | 26,700 |
| Apr 18, 2024 | 13.86 | 13.87 | 13.79 | 13.79 | 13.79 | 15,100 |
| Apr 17, 2024 | 13.95 | 13.96 | 13.72 | 13.77 | 13.77 | 3,000 |
| Apr 16, 2024 | 13.93 | 13.93 | 13.59 | 13.66 | 13.66 | 12,900 |
| Apr 15, 2024 | 13.92 | 14.04 | 13.65 | 14.00 | 14.00 | 30,000 |
| Apr 12, 2024 | 14.26 | 14.46 | 13.60 | 13.61 | 13.61 | 61,000 |
| Apr 11, 2024 | 13.63 | 13.84 | 13.47 | 13.79 | 13.79 | 16,800 |
| Apr 10, 2024 | 13.48 | 13.82 | 13.39 | 13.49 | 13.49 | 15,000 |
| Apr 09, 2024 | 13.65 | 13.70 | 13.40 | 13.61 | 13.61 | 78,300 |
| Apr 08, 2024 | 13.49 | 13.50 | 13.23 | 13.45 | 13.45 | 14,600 |
| Apr 05, 2024 | 12.97 | 13.32 | 12.95 | 13.26 | 13.26 | 10,100 |
| Apr 04, 2024 | 13.06 | 13.23 | 12.97 | 12.97 | 12.97 | 12,600 |
| Apr 03, 2024 | 12.93 | 13.18 | 12.88 | 13.15 | 13.15 | 126,500 |
| Apr 02, 2024 | 12.35 | 12.70 | 12.35 | 12.68 | 12.68 | 101,400 |
| Apr 01, 2024 | 12.17 | 12.20 | 12.11 | 12.14 | 12.14 | 5,800 |
| Mar 28, 2024 | 11.98 | 12.17 | 11.97 | 12.17 | 12.17 | 94,400 |
| Mar 27, 2024 | 11.93 | 12.00 | 11.91 | 11.98 | 11.98 | 12,100 |
| Mar 26, 2024 | 12.07 | 12.07 | 11.88 | 11.89 | 11.89 | 6,300 |
| Mar 25, 2024 | 12.06 | 12.13 | 12.06 | 12.09 | 12.09 | 21,800 |
| Mar 22, 2024 | 12.09 | 12.09 | 12.04 | 12.04 | 12.04 | 30,300 |
| Mar 21, 2024 | 12.30 | 12.30 | 11.96 | 12.06 | 12.06 | 20,500 |
| Mar 20, 2024 | 12.07 | 12.40 | 12.07 | 12.40 | 12.40 | 2,400 |
| Mar 19, 2024 | 12.12 | 12.12 | 12.07 | 12.07 | 12.07 | 1,500 |
| Mar 18, 2024 | 12.23 | 12.25 | 12.18 | 12.23 | 12.23 | 20,500 |
| Mar 15, 2024 | 12.18 | 12.37 | 12.18 | 12.22 | 12.22 | 9,900 |
| Mar 14, 2024 | 12.14 | 12.14 | 12.02 | 12.05 | 12.05 | 9,500 |
| Mar 13, 2024 | 11.87 | 12.09 | 11.87 | 12.09 | 12.09 | 15,500 |
| Mar 12, 2024 | 11.86 | 11.86 | 11.69 | 11.70 | 11.70 | 5,200 |
| Mar 11, 2024 | 11.88 | 11.95 | 11.82 | 11.94 | 11.94 | 4,800 |
| Mar 08, 2024 | 11.82 | 11.88 | 11.80 | 11.82 | 11.82 | 5,000 |
| Mar 07, 2024 | 11.82 | 11.91 | 11.80 | 11.81 | 11.81 | 3,600 |
| Mar 06, 2024 | 11.68 | 11.77 | 11.68 | 11.77 | 11.77 | 1,100 |
| Mar 05, 2024 | 11.66 | 11.71 | 11.58 | 11.58 | 11.58 | 197,900 |
| Mar 04, 2024 | 11.37 | 11.60 | 11.37 | 11.59 | 11.59 | 7,600 |
| Mar 01, 2024 | 11.01 | 11.18 | 11.01 | 11.18 | 11.18 | 4,600 |
| Feb 29, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 5,000 |
| Feb 28, 2024 | 10.85 | 10.89 | 10.85 | 10.88 | 10.88 | 1,200 |
| Feb 27, 2024 | 10.97 | 10.98 | 10.91 | 10.93 | 10.93 | 1,600 |
| Feb 26, 2024 | 11.05 | 11.05 | 10.94 | 10.97 | 10.97 | 1,600 |
| Feb 23, 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 800 |
| Feb 22, 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 900 |
| Feb 21, 2024 | 11.18 | 11.18 | 11.07 | 11.07 | 11.07 | 900 |
| Feb 20, 2024 | 11.36 | 11.36 | 11.16 | 11.19 | 11.19 | 3,400 |
| Feb 16, 2024 | 11.24 | 11.40 | 11.23 | 11.34 | 11.34 | 14,900 |
| Feb 15, 2024 | 11.05 | 11.14 | 11.05 | 11.11 | 11.11 | 5,800 |
| Feb 14, 2024 | 10.78 | 10.89 | 10.78 | 10.88 | 10.88 | 1,100 |
| Feb 13, 2024 | 10.96 | 10.96 | 10.74 | 10.78 | 10.78 | 6,000 |
| Feb 12, 2024 | 11.06 | 11.12 | 10.97 | 11.12 | 11.12 | 2,800 |
| Feb 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| Feb 08, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 1,100 |
| Feb 07, 2024 | 10.95 | 10.95 | 10.78 | 10.78 | 10.78 | 2,100 |
| Feb 06, 2024 | 10.83 | 10.94 | 10.83 | 10.94 | 10.94 | 900 |
| Feb 05, 2024 | 10.84 | 10.94 | 10.84 | 10.92 | 10.92 | 5,600 |
| Feb 02, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 11.10 | 6,800 |
| Feb 01, 2024 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 1,600 |
| Jan 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| Jan 30, 2024 | 11.31 | 11.33 | 11.22 | 11.32 | 11.32 | 3,600 |
| Jan 29, 2024 | 11.29 | 11.30 | 11.17 | 11.28 | 11.28 | 3,400 |
| Jan 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| Jan 25, 2024 | 11.16 | 11.21 | 11.10 | 11.10 | 11.10 | 800 |
| Jan 24, 2024 | 11.12 | 11.15 | 11.04 | 11.04 | 11.04 | 3,500 |
| Jan 23, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 500 |
| Jan 22, 2024 | 10.82 | 10.85 | 10.71 | 10.76 | 10.76 | 3,700 |
| Jan 19, 2024 | 11.02 | 11.03 | 11.00 | 11.00 | 11.00 | 1,100 |
| Jan 18, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 1,000 |
| Jan 17, 2024 | 11.12 | 11.12 | 11.00 | 11.00 | 11.00 | 3,700 |
| Jan 16, 2024 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | 1,700 |
| Jan 15, 2024 | 11.24 | 11.34 | 11.24 | 11.34 | 11.34 | 500 |
| Jan 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| Jan 11, 2024 | 11.07 | 11.09 | 10.96 | 10.97 | 10.97 | 1,900 |
| Jan 10, 2024 | 11.17 | 11.17 | 11.11 | 11.12 | 11.12 | 35,700 |
| Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,700 |
| Jan 08, 2024 | 11.32 | 11.34 | 11.24 | 11.31 | 11.31 | 7,100 |
| Jan 05, 2024 | 11.40 | 11.45 | 11.29 | 11.29 | 11.29 | 2,600 |
| Jan 04, 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 2,300 |
| Jan 03, 2024 | 11.18 | 11.26 | 11.18 | 11.23 | 11.23 | 6,700 |
| Jan 02, 2024 | 11.77 | 11.77 | 11.63 | 11.63 | 11.63 | 1,300 |
| Dec 29, 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.65 | 12,300 |
| Dec 28, 2023 | 11.80 | 11.80 | 11.76 | 11.80 | 11.80 | 2,400 |
| Dec 27, 2023 | 11.86 | 11.90 | 11.80 | 11.89 | 11.89 | 2,700 |
| Dec 22, 2023 | 11.98 | 11.98 | 11.81 | 11.81 | 11.81 | 4,700 |
| Dec 21, 2023 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | 500 |
| Dec 20, 2023 | 11.83 | 11.88 | 11.80 | 11.80 | 11.80 | 5,700 |
| Dec 19, 2023 | 11.65 | 11.74 | 11.65 | 11.72 | 11.72 | 164,800 |
| Dec 18, 2023 | 11.63 | 11.63 | 11.52 | 11.62 | 11.62 | 1,200 |
| Dec 15, 2023 | 11.70 | 11.70 | 11.61 | 11.64 | 11.64 | 1,200 |
| Dec 14, 2023 | 11.75 | 11.76 | 11.75 | 11.75 | 11.75 | 2,800 |
| Dec 13, 2023 | 11.07 | 11.63 | 11.05 | 11.63 | 11.63 | 3,400 |
| Dec 12, 2023 | 11.19 | 11.20 | 11.18 | 11.20 | 11.20 | 6,100 |
| Dec 11, 2023 | 11.15 | 11.23 | 11.13 | 11.23 | 11.23 | 5,500 |
| *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.