Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Sprott Physical Silver Trust (PSLV.TO)

Compare
14.75
+0.12
+(0.82%)
At close: April 10 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202514.6314.8014.4514.7514.75231,700
Apr 9, 202514.5214.6814.5014.6314.63758,100
Apr 8, 202514.4614.5814.2314.3614.36145,100
Apr 7, 202514.5614.6614.2014.2114.21501,900
Apr 4, 202515.0015.0014.2014.4914.49547,000
Apr 3, 202515.4015.6415.3015.3615.36676,200
Apr 2, 202516.6116.6916.5316.6116.61239,400
Apr 1, 202516.7316.7316.4416.5216.52209,000
Mar 31, 202516.5916.7316.4616.7316.73449,800
Mar 28, 202516.7916.8116.4716.5716.57268,800
Mar 27, 202516.5016.7516.5016.7016.70404,300
Mar 26, 202516.4216.4216.3016.3416.34119,900
Mar 25, 202516.3916.4316.3416.3616.36131,900
Mar 24, 202516.2116.2716.1116.1316.13171,400
Mar 21, 202516.4116.4116.0716.1616.16165,100
Mar 20, 202516.4516.5016.4016.4816.4894,200
Mar 19, 202516.5616.6516.3816.6016.60169,900
Mar 18, 202516.7916.7916.5416.6016.60173,000
Mar 17, 202516.4316.6016.4116.6016.60225,600
Mar 14, 202516.7016.7016.4516.5616.56161,700
Mar 13, 202516.3116.6416.2616.5916.59245,500
Mar 12, 202516.1116.3216.1116.3216.32132,900
Mar 11, 202515.8416.1515.8416.0716.07144,500
Mar 10, 202515.9215.9215.6315.6715.6783,200
Mar 7, 202515.8115.9215.7115.9015.90105,700
Mar 6, 202515.8115.9215.7915.8815.88123,500
Mar 5, 202515.6215.9415.6015.9415.94163,400
Mar 4, 202515.5915.6915.4015.6115.6198,200
Mar 3, 202515.4815.5215.3715.5015.5083,200
Feb 28, 202515.1015.2315.0115.2315.23152,400
Feb 27, 202515.4615.4815.2215.2415.24106,500
Feb 26, 202515.3515.5515.3115.4515.4586,000
Feb 25, 202515.5115.5315.1415.3515.35136,400
Feb 24, 202515.6615.7015.4815.6315.63156,200
Feb 21, 202515.8815.8915.6815.7015.70155,100
Feb 20, 202515.8415.9215.8215.8415.84110,600
Feb 19, 202515.7215.7915.6515.7715.77133,100
Feb 18, 202515.6915.8415.6515.8015.80162,400
Feb 14, 202515.9415.9715.4315.4715.47246,700
Feb 13, 202515.5715.6315.4815.5915.59191,800
Feb 12, 202515.5515.6715.5315.6215.62166,100
Feb 11, 202515.4215.5215.4115.4215.42135,300
Feb 10, 202515.6015.6715.5515.5915.59156,600
Feb 7, 202515.6815.7515.4015.4315.43134,400
Feb 6, 202515.5915.6215.3915.6115.6167,200
Feb 5, 202515.5715.7015.5515.6115.61185,100
Feb 4, 202515.4715.6515.3915.5215.52145,900
Feb 3, 202515.4915.5815.2115.4215.42190,000
Jan 31, 202515.4515.4515.1815.3015.30195,000
Jan 30, 202515.2215.4115.1815.3615.36289,200
Jan 29, 202514.9215.0214.8114.8914.8991,800
Jan 28, 202514.5814.7214.5414.6614.6692,300
Jan 27, 202514.5914.6914.3714.5514.55117,100
Jan 24, 202514.7814.8114.7014.7714.77201,800
Jan 23, 202514.6214.7214.5614.7114.7197,900
Jan 22, 202514.8314.9014.7514.8814.88138,600
Jan 21, 202514.8314.8614.7614.8214.82182,400
Jan 20, 202514.7414.8914.6114.8914.89104,100
Jan 17, 202514.6314.7314.5914.7214.72114,600
Jan 16, 202514.8614.9214.8014.8714.87117,700
Jan 15, 202514.5614.7714.4714.7514.75191,700
Jan 14, 202514.3014.4314.3014.4014.4070,200
Jan 13, 202514.3114.3714.2614.2914.29157,100
Jan 10, 202514.7214.7714.6214.6714.67239,700
Jan 9, 202514.5214.6514.5214.5914.59106,800
Jan 8, 202514.5514.5914.3514.4814.48182,300
Jan 7, 202514.5214.5414.3814.4114.41205,800
Jan 6, 202514.2814.4714.2514.3114.31171,200
Jan 3, 202514.3414.3914.2614.2914.29140,200
Jan 2, 202514.1814.2514.1314.2214.22167,500
Dec 31, 202413.8213.9013.8213.8713.8799,100
Dec 30, 202414.0414.0413.8313.8913.89160,200
Dec 27, 202414.1414.1914.1114.1214.12158,400
Dec 24, 202414.2114.2514.1914.2514.2515,900
Dec 23, 202414.2314.2714.1814.2514.2562,600
Dec 20, 202414.0414.2414.0414.1814.18150,200
Dec 19, 202414.0214.0413.8113.9913.99193,400
Dec 18, 202414.5114.5214.1814.2214.22157,800
Dec 17, 202414.5314.6214.4514.5914.5962,000
Dec 16, 202414.6014.6514.5514.5914.59128,400
Dec 13, 202414.5814.6014.5014.5514.55116,500
Dec 12, 202414.9214.9514.7314.8014.80119,300
Dec 11, 202415.1315.2715.1015.1715.17193,600
Dec 10, 202415.1415.2315.1115.1315.13217,100
Dec 9, 202415.1615.2715.0615.0815.08157,000
Dec 6, 202414.7114.8414.6214.7214.72178,300
Dec 5, 202414.7514.7814.6214.7814.78195,300
Dec 4, 202414.7014.8714.6614.7914.7999,000
Dec 3, 202414.6014.6714.5214.6514.65119,600
Dec 2, 202414.4314.4814.3714.4114.41130,700
Nov 29, 202414.4514.5214.4214.5214.52115,000
Nov 28, 202414.2414.4014.2414.3914.3939,300
Nov 27, 202414.4114.4514.1514.1914.19245,100
Nov 26, 202414.4914.4914.3714.4314.4366,700
Nov 25, 202414.4314.4314.1814.2814.28190,900
Nov 22, 202414.5814.7614.5314.7114.71173,500
Nov 21, 202414.6014.6014.4014.4814.4887,100
Nov 20, 202414.6914.6914.4814.5114.51134,700
Nov 19, 202414.7314.7314.6014.7114.7176,500
Nov 18, 202414.5814.7714.5814.6814.68108,400
Nov 15, 202414.5014.5514.2714.2914.29160,000
Nov 14, 202414.3014.4614.2614.4014.40157,500
Nov 13, 202414.6014.6414.2614.2714.27119,700
Nov 12, 202414.4114.4714.3214.4714.47134,400
Nov 11, 202414.4314.4614.3014.4014.40159,600
Nov 8, 202414.9714.9714.7114.7514.75113,000
Nov 7, 202414.9515.0914.8815.0015.00177,700
Nov 6, 202414.6814.8514.5814.7514.75283,800
Nov 5, 202415.3915.4515.3115.3615.3698,700
Nov 4, 202415.4115.4115.1815.3215.3299,300
Nov 1, 202415.5315.6115.3115.3215.32103,400
Oct 31, 202415.6815.6815.3115.4415.44259,400
Oct 30, 202415.9616.0315.8015.9515.95177,400
Oct 29, 202416.0516.3016.0516.3016.30170,300
Oct 28, 202415.8415.9715.8015.8915.89152,300
Oct 25, 202415.7115.9615.6315.7815.7896,600
Oct 24, 202415.9916.0015.5615.7915.79144,200
Oct 23, 202415.9815.9815.6515.7415.74235,800
Oct 22, 202416.0016.2715.9516.2616.26513,500
Oct 21, 202415.8715.9515.5815.7615.76300,800
Oct 18, 202415.0315.6315.0315.5515.55576,800
Oct 17, 202414.7714.9114.6414.8114.81113,100
Oct 16, 202414.8314.9514.7014.7414.7491,100
Oct 15, 202414.5714.7514.5414.6714.67111,600
Oct 11, 202414.5614.7114.5614.6614.6678,900
Oct 10, 202414.2814.4814.2514.4314.43162,100
Oct 9, 202414.0014.1713.9514.1414.14125,500
Oct 8, 202414.2814.3913.8914.1614.16245,300
Oct 7, 202414.5814.5914.4314.5614.56106,100
Oct 4, 202414.6315.0314.5014.7014.70204,900
Oct 3, 202414.4514.6614.3914.6214.62191,200
Oct 2, 202414.4314.6114.2514.4514.4571,400
Oct 1, 202414.3314.4314.1814.2014.2074,400
Sep 30, 202414.1714.1714.0314.1214.1286,400
Sep 27, 202414.5314.6014.2314.3514.3580,100
Sep 26, 202414.4714.5814.3714.5214.52108,700
Sep 25, 202414.4414.5614.3114.3814.38109,300
Sep 24, 202414.1414.5814.0614.5414.54262,600
Sep 23, 202414.1514.1513.9614.0014.00118,000
Sep 20, 202414.2714.3214.1514.2414.24119,800
Sep 19, 202414.1214.2114.0514.0814.08174,200
Sep 18, 202414.0714.2713.6513.7213.72217,500
Sep 17, 202414.1214.2414.0314.0614.0693,200
Sep 16, 202414.2014.2314.0614.1114.11136,700
Sep 13, 202414.0314.2113.9914.1014.10129,300
Sep 12, 202413.4813.7613.4513.7213.72151,700
Sep 11, 202413.1813.2513.0213.2313.2336,900
Sep 10, 202413.1113.1913.0013.1913.19107,800
Sep 9, 202412.9913.0912.9413.0613.0668,900
Sep 6, 202413.2413.2712.8012.8712.87117,700
Sep 5, 202413.3013.3713.1713.2213.2249,200
Sep 4, 202412.9613.0212.8912.9312.9343,500
Sep 3, 202413.1013.1012.8012.9212.9276,200
Aug 30, 202413.4113.4913.2013.2813.2850,900
Aug 29, 202413.4213.5913.4013.4813.4823,900
Aug 28, 202413.4713.4813.3513.4113.4145,900
Aug 27, 202413.6713.7713.6213.7213.7246,700
Aug 26, 202413.7413.7813.6513.7413.7497,700
Aug 23, 202413.6413.7913.5913.6913.69127,100
Aug 22, 202413.7113.7113.4213.4813.4897,400
Aug 21, 202413.7513.8313.6113.7513.75121,800
Aug 20, 202413.8813.9313.6613.7413.7461,000
Aug 19, 202413.5013.7213.4513.7113.71185,600
Aug 16, 202413.2213.5013.1813.5013.50101,000
Aug 15, 202413.2213.2613.0513.2013.20103,900
Aug 14, 202412.9813.0312.7512.9212.9258,100
Aug 13, 202412.9913.0512.9313.0413.0450,200
Aug 12, 202413.0313.1512.9313.1213.12121,500
Aug 9, 202412.8512.9412.7812.8412.84155,500
Aug 8, 202412.7912.9012.7712.8112.81312,700
Aug 7, 202412.7912.8312.5412.6012.60154,000
Aug 6, 202412.7612.9312.6512.8012.80217,700
Aug 2, 202413.7213.7713.2713.5313.53158,100
Aug 1, 202413.7113.7713.4213.5413.54117,500
Jul 31, 202413.5813.7213.5413.6613.66172,900
Jul 30, 202413.2613.4713.2113.4413.44200,300
Jul 29, 202413.3213.3212.9813.2213.22150,300
Jul 26, 202413.2213.2613.1113.2513.2593,600
Jul 25, 202413.2013.2512.9213.2213.22166,800
Jul 24, 202413.8013.9013.6913.6913.6947,100
Jul 23, 202413.6613.7913.6613.7813.7851,600
Jul 22, 202413.6413.7413.6013.7313.7352,600
Jul 19, 202413.6313.7613.6013.7413.74161,100
Jul 18, 202414.2414.2513.9413.9813.98121,000
Jul 17, 202414.5114.5214.1214.2114.2174,500
Jul 16, 202414.3714.6914.3714.6614.6635,800
Jul 15, 202414.3414.5214.2814.3714.3748,500
Jul 12, 202414.4414.4714.3014.3714.3750,200
Jul 11, 202414.5714.6914.4714.6614.66126,800
Jul 10, 202414.3414.4414.2114.2914.2928,400
Jul 9, 202414.3614.4314.1814.2814.2832,100
Jul 8, 202414.4314.4514.1514.2814.2828,100
Jul 5, 202414.2514.5514.2514.5014.50109,900
Jul 4, 202414.0614.1314.0314.1214.1220,200
Jul 3, 202414.1114.2114.0914.0914.09362,800
Jul 2, 202413.7713.9113.7313.8113.8141,700
Jun 28, 202413.7013.7313.5613.5813.5819,900
Jun 27, 202413.5913.6013.4513.5013.5031,000
Jun 26, 202413.3713.5213.3213.4513.4538,800
Jun 25, 202413.6413.6413.4013.4413.4443,700
Jun 24, 202413.8013.8113.6613.7313.7358,100
Jun 21, 202413.9613.9613.7013.7613.76204,600
Jun 20, 202413.9014.2513.8714.1714.17311,000
Jun 19, 202413.7414.1313.6514.0714.07137,600
Jun 18, 202413.5213.6613.4813.6313.6365,900
Jun 17, 202413.6413.6413.4713.5913.5975,500
Jun 14, 202413.5213.6713.4613.6613.6651,900
Jun 13, 202413.5613.6013.2613.3713.37114,000
Jun 12, 202413.8613.9013.6313.6913.6989,600
Jun 11, 202413.5613.5913.4813.5413.54108,400
Jun 10, 202413.7313.8313.6713.7513.75189,700
Jun 7, 202413.8213.8213.5313.5313.53162,300
Jun 6, 202414.0514.3914.0014.3614.36225,900
Jun 5, 202413.6813.8813.6613.8413.8439,300
Jun 4, 202413.8513.8513.5713.6313.63149,400
Jun 3, 202414.0014.2013.8814.0914.0968,700
May 31, 202414.4314.5013.8713.9413.94121,500
May 30, 202414.5714.6114.2914.3214.3268,400
May 29, 202414.6314.8714.5714.7514.75122,400
May 28, 202414.6014.6814.3614.6614.6690,300
May 27, 202414.0314.5914.0314.4014.40119,700
May 24, 202413.9914.0013.8113.9013.9079,800
May 23, 202414.1114.1413.8113.8313.83114,400
May 22, 202414.6314.6314.0414.1414.14126,300
May 21, 202414.5914.8214.4714.7014.70204,200
May 17, 202414.0214.3413.8414.3414.34286,100
May 16, 202413.5313.6613.4913.5813.5894,600
May 15, 202413.4113.6213.1313.6113.61219,300
May 14, 202413.0813.2113.0613.1813.1871,100
May 13, 202413.0513.1012.9613.0113.01168,800
May 10, 202413.1013.1512.9413.0213.02110,800
May 9, 202412.8113.0912.8113.0713.07101,300
May 8, 202412.6212.7712.6112.6912.6940,900
May 7, 202412.7012.7012.6112.6712.6741,900
May 6, 202412.6312.7012.5212.7012.70183,200
May 3, 202412.2112.2512.0312.2312.2348,200
May 2, 202412.1612.3512.1212.3012.3051,000
May 1, 202412.2412.4512.2412.3312.3358,100
Apr 30, 202412.3712.4012.1612.2412.2497,200
Apr 29, 202412.6312.7012.5412.5912.5932,500
Apr 26, 202412.8112.8112.5912.6312.63118,400
Apr 25, 202412.6612.7912.6212.6912.69839,100
Apr 24, 202412.6612.7112.5612.6312.6341,100
Apr 23, 202412.4812.6512.4512.6412.64116,400
Apr 22, 202412.6512.8012.5512.6012.60218,400
Apr 19, 202413.1613.3913.1613.3213.3298,700
Apr 18, 202413.2713.2713.1013.1513.1589,100
Apr 17, 202413.3313.3913.0813.1513.15117,800
Apr 16, 202413.2913.2913.0213.1713.17163,700
Apr 15, 202413.1513.4212.9413.4213.42398,800
Apr 12, 202413.4913.7012.8812.9612.96375,600
Apr 11, 202412.7913.0712.7413.0713.07162,500
Apr 10, 202412.6713.1012.5812.7212.72124,000

Related Tickers

PHYS.TO Sprott Physical Gold Trust
33.98
+1.77%
 
CEF.TO Sprott Physical Gold and Silver Trust
39.08
+2.20%
 
SPPP.TO Sprott Physical Platinum and Palladium Trust
12.74
-1.55%
 
PHYS Sprott Physical Gold Trust
24.32
+2.75%
 
SPPP Sprott Physical Platinum and Palladium Trust
9.11
-0.11%
 
CEF Sprott Physical Gold and Silver Trust
27.97
+2.19%
 
SII.TO Sprott Inc.
61.73
+1.92%
 
BN.TO Brookfield Corporation
65.54
-7.91%
 
BAM.TO Brookfield Asset Management Ltd.
64.40
-3.45%
 
DGS.TO Dividend Growth Split Corp.
5.93
-2.95%