Toronto - Delayed Quote CAD

Sprott Physical Silver Trust (PSLV.TO)

Compare
13.99 -0.23 (-1.58%)
At close: December 19 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 14.02 14.04 13.81 13.99 13.99 193,394
Dec 18, 2024 14.51 14.52 14.18 14.22 14.22 157,800
Dec 17, 2024 14.53 14.62 14.45 14.59 14.59 62,000
Dec 16, 2024 14.60 14.65 14.55 14.59 14.59 128,400
Dec 13, 2024 14.58 14.60 14.50 14.55 14.55 116,500
Dec 12, 2024 14.92 14.95 14.73 14.80 14.80 119,300
Dec 11, 2024 15.13 15.27 15.10 15.17 15.17 193,600
Dec 10, 2024 15.14 15.23 15.11 15.13 15.13 217,100
Dec 9, 2024 15.16 15.27 15.06 15.08 15.08 157,000
Dec 6, 2024 14.71 14.84 14.62 14.72 14.72 178,300
Dec 5, 2024 14.75 14.78 14.62 14.78 14.78 195,300
Dec 4, 2024 14.70 14.87 14.66 14.79 14.79 99,000
Dec 3, 2024 14.60 14.67 14.52 14.65 14.65 119,600
Dec 2, 2024 14.43 14.48 14.37 14.41 14.41 130,700
Nov 29, 2024 14.45 14.52 14.42 14.52 14.52 115,000
Nov 28, 2024 14.24 14.40 14.24 14.39 14.39 39,300
Nov 27, 2024 14.41 14.45 14.15 14.19 14.19 245,100
Nov 26, 2024 14.49 14.49 14.37 14.43 14.43 66,700
Nov 25, 2024 14.43 14.43 14.18 14.28 14.28 190,900
Nov 22, 2024 14.58 14.76 14.53 14.71 14.71 173,500
Nov 21, 2024 14.60 14.60 14.40 14.48 14.48 87,100
Nov 20, 2024 14.69 14.69 14.48 14.51 14.51 134,700
Nov 19, 2024 14.73 14.73 14.60 14.71 14.71 76,500
Nov 18, 2024 14.58 14.77 14.58 14.68 14.68 108,400
Nov 15, 2024 14.50 14.55 14.27 14.29 14.29 160,000
Nov 14, 2024 14.30 14.46 14.26 14.40 14.40 157,500
Nov 13, 2024 14.60 14.64 14.26 14.27 14.27 119,700
Nov 12, 2024 14.41 14.47 14.32 14.47 14.47 134,400
Nov 11, 2024 14.43 14.46 14.30 14.40 14.40 159,600
Nov 8, 2024 14.97 14.97 14.71 14.75 14.75 113,000
Nov 7, 2024 14.95 15.09 14.88 15.00 15.00 177,700
Nov 6, 2024 14.68 14.85 14.58 14.75 14.75 283,800
Nov 5, 2024 15.39 15.45 15.31 15.36 15.36 98,700
Nov 4, 2024 15.41 15.41 15.18 15.32 15.32 99,300
Nov 1, 2024 15.53 15.61 15.31 15.32 15.32 103,400
Oct 31, 2024 15.68 15.68 15.31 15.44 15.44 259,400
Oct 30, 2024 15.96 16.03 15.80 15.95 15.95 177,400
Oct 29, 2024 16.05 16.30 16.05 16.30 16.30 170,300
Oct 28, 2024 15.84 15.97 15.80 15.89 15.89 152,300
Oct 25, 2024 15.71 15.96 15.63 15.78 15.78 96,600
Oct 24, 2024 15.99 16.00 15.56 15.79 15.79 144,200
Oct 23, 2024 15.98 15.98 15.65 15.74 15.74 235,800
Oct 22, 2024 16.00 16.27 15.95 16.26 16.26 513,500
Oct 21, 2024 15.87 15.95 15.58 15.76 15.76 300,800
Oct 18, 2024 15.03 15.63 15.03 15.55 15.55 576,800
Oct 17, 2024 14.77 14.91 14.64 14.81 14.81 113,100
Oct 16, 2024 14.83 14.95 14.70 14.74 14.74 91,100
Oct 15, 2024 14.57 14.75 14.54 14.67 14.67 111,600
Oct 11, 2024 14.56 14.71 14.56 14.66 14.66 78,900
Oct 10, 2024 14.28 14.48 14.25 14.43 14.43 162,100
Oct 9, 2024 14.00 14.17 13.95 14.14 14.14 125,500
Oct 8, 2024 14.28 14.39 13.89 14.16 14.16 245,300
Oct 7, 2024 14.58 14.59 14.43 14.56 14.56 106,100
Oct 4, 2024 14.63 15.03 14.50 14.70 14.70 204,900
Oct 3, 2024 14.45 14.66 14.39 14.62 14.62 191,200
Oct 2, 2024 14.43 14.61 14.25 14.45 14.45 71,400
Oct 1, 2024 14.33 14.43 14.18 14.20 14.20 74,400
Sep 30, 2024 14.17 14.17 14.03 14.12 14.12 86,400
Sep 27, 2024 14.53 14.60 14.23 14.35 14.35 80,100
Sep 26, 2024 14.47 14.58 14.37 14.52 14.52 108,700
Sep 25, 2024 14.44 14.56 14.31 14.38 14.38 109,300
Sep 24, 2024 14.14 14.58 14.06 14.54 14.54 262,600
Sep 23, 2024 14.15 14.15 13.96 14.00 14.00 118,000
Sep 20, 2024 14.27 14.32 14.15 14.24 14.24 119,800
Sep 19, 2024 14.12 14.21 14.05 14.08 14.08 174,200
Sep 18, 2024 14.07 14.27 13.65 13.72 13.72 217,500
Sep 17, 2024 14.12 14.24 14.03 14.06 14.06 93,200
Sep 16, 2024 14.20 14.23 14.06 14.11 14.11 136,700
Sep 13, 2024 14.03 14.21 13.99 14.10 14.10 129,300
Sep 12, 2024 13.48 13.76 13.45 13.72 13.72 151,700
Sep 11, 2024 13.18 13.25 13.02 13.23 13.23 36,900
Sep 10, 2024 13.11 13.19 13.00 13.19 13.19 107,800
Sep 9, 2024 12.99 13.09 12.94 13.06 13.06 68,900
Sep 6, 2024 13.24 13.27 12.80 12.87 12.87 117,700
Sep 5, 2024 13.30 13.37 13.17 13.22 13.22 49,200
Sep 4, 2024 12.96 13.02 12.89 12.93 12.93 43,500
Sep 3, 2024 13.10 13.10 12.80 12.92 12.92 76,200
Aug 30, 2024 13.41 13.49 13.20 13.28 13.28 50,900
Aug 29, 2024 13.42 13.59 13.40 13.48 13.48 23,900
Aug 28, 2024 13.47 13.48 13.35 13.41 13.41 45,900
Aug 27, 2024 13.67 13.77 13.62 13.72 13.72 46,700
Aug 26, 2024 13.74 13.78 13.65 13.74 13.74 97,700
Aug 23, 2024 13.64 13.79 13.59 13.69 13.69 127,100
Aug 22, 2024 13.71 13.71 13.42 13.48 13.48 97,400
Aug 21, 2024 13.75 13.83 13.61 13.75 13.75 121,800
Aug 20, 2024 13.88 13.93 13.66 13.74 13.74 61,000
Aug 19, 2024 13.50 13.72 13.45 13.71 13.71 185,600
Aug 16, 2024 13.22 13.50 13.18 13.50 13.50 101,000
Aug 15, 2024 13.22 13.26 13.05 13.20 13.20 103,900
Aug 14, 2024 12.98 13.03 12.75 12.92 12.92 58,100
Aug 13, 2024 12.99 13.05 12.93 13.04 13.04 50,200
Aug 12, 2024 13.03 13.15 12.93 13.12 13.12 121,500
Aug 9, 2024 12.85 12.94 12.78 12.84 12.84 155,500
Aug 8, 2024 12.79 12.90 12.77 12.81 12.81 312,700
Aug 7, 2024 12.79 12.83 12.54 12.60 12.60 154,000
Aug 6, 2024 12.76 12.93 12.65 12.80 12.80 217,700
Aug 2, 2024 13.72 13.77 13.27 13.53 13.53 158,100
Aug 1, 2024 13.71 13.77 13.42 13.54 13.54 117,500
Jul 31, 2024 13.58 13.72 13.54 13.66 13.66 172,900
Jul 30, 2024 13.26 13.47 13.21 13.44 13.44 200,300
Jul 29, 2024 13.32 13.32 12.98 13.22 13.22 150,300
Jul 26, 2024 13.22 13.26 13.11 13.25 13.25 93,600
Jul 25, 2024 13.20 13.25 12.92 13.22 13.22 166,800
Jul 24, 2024 13.80 13.90 13.69 13.69 13.69 47,100
Jul 23, 2024 13.66 13.79 13.66 13.78 13.78 51,600
Jul 22, 2024 13.64 13.74 13.60 13.73 13.73 52,600
Jul 19, 2024 13.63 13.76 13.60 13.74 13.74 161,100
Jul 18, 2024 14.24 14.25 13.94 13.98 13.98 121,000
Jul 17, 2024 14.51 14.52 14.12 14.21 14.21 74,500
Jul 16, 2024 14.37 14.69 14.37 14.66 14.66 35,800
Jul 15, 2024 14.34 14.52 14.28 14.37 14.37 48,500
Jul 12, 2024 14.44 14.47 14.30 14.37 14.37 50,200
Jul 11, 2024 14.57 14.69 14.47 14.66 14.66 126,800
Jul 10, 2024 14.34 14.44 14.21 14.29 14.29 28,400
Jul 9, 2024 14.36 14.43 14.18 14.28 14.28 32,100
Jul 8, 2024 14.43 14.45 14.15 14.28 14.28 28,100
Jul 5, 2024 14.25 14.55 14.25 14.50 14.50 109,900
Jul 4, 2024 14.06 14.13 14.03 14.12 14.12 20,200
Jul 3, 2024 14.11 14.21 14.09 14.09 14.09 362,800
Jul 2, 2024 13.77 13.91 13.73 13.81 13.81 41,700
Jun 28, 2024 13.70 13.73 13.56 13.58 13.58 19,900
Jun 27, 2024 13.59 13.60 13.45 13.50 13.50 31,000
Jun 26, 2024 13.37 13.52 13.32 13.45 13.45 38,800
Jun 25, 2024 13.64 13.64 13.40 13.44 13.44 43,700
Jun 24, 2024 13.80 13.81 13.66 13.73 13.73 58,100
Jun 21, 2024 13.96 13.96 13.70 13.76 13.76 204,600
Jun 20, 2024 13.90 14.25 13.87 14.17 14.17 311,000
Jun 19, 2024 13.74 14.13 13.65 14.07 14.07 137,600
Jun 18, 2024 13.52 13.66 13.48 13.63 13.63 65,900
Jun 17, 2024 13.64 13.64 13.47 13.59 13.59 75,500
Jun 14, 2024 13.52 13.67 13.46 13.66 13.66 51,900
Jun 13, 2024 13.56 13.60 13.26 13.37 13.37 114,000
Jun 12, 2024 13.86 13.90 13.63 13.69 13.69 89,600
Jun 11, 2024 13.56 13.59 13.48 13.54 13.54 108,400
Jun 10, 2024 13.73 13.83 13.67 13.75 13.75 189,700
Jun 7, 2024 13.82 13.82 13.53 13.53 13.53 162,300
Jun 6, 2024 14.05 14.39 14.00 14.36 14.36 225,900
Jun 5, 2024 13.68 13.88 13.66 13.84 13.84 39,300
Jun 4, 2024 13.85 13.85 13.57 13.63 13.63 149,400
Jun 3, 2024 14.00 14.20 13.88 14.09 14.09 68,700
May 31, 2024 14.43 14.50 13.87 13.94 13.94 121,500
May 30, 2024 14.57 14.61 14.29 14.32 14.32 68,400
May 29, 2024 14.63 14.87 14.57 14.75 14.75 122,400
May 28, 2024 14.60 14.68 14.36 14.66 14.66 90,300
May 27, 2024 14.03 14.59 14.03 14.40 14.40 119,700
May 24, 2024 13.99 14.00 13.81 13.90 13.90 79,800
May 23, 2024 14.11 14.14 13.81 13.83 13.83 114,400
May 22, 2024 14.63 14.63 14.04 14.14 14.14 126,300
May 21, 2024 14.59 14.82 14.47 14.70 14.70 204,200
May 17, 2024 14.02 14.34 13.84 14.34 14.34 286,100
May 16, 2024 13.53 13.66 13.49 13.58 13.58 94,600
May 15, 2024 13.41 13.62 13.13 13.61 13.61 219,300
May 14, 2024 13.08 13.21 13.06 13.18 13.18 71,100
May 13, 2024 13.05 13.10 12.96 13.01 13.01 168,800
May 10, 2024 13.10 13.15 12.94 13.02 13.02 110,800
May 9, 2024 12.81 13.09 12.81 13.07 13.07 101,300
May 8, 2024 12.62 12.77 12.61 12.69 12.69 40,900
May 7, 2024 12.70 12.70 12.61 12.67 12.67 41,900
May 6, 2024 12.63 12.70 12.52 12.70 12.70 183,200
May 3, 2024 12.21 12.25 12.03 12.23 12.23 48,200
May 2, 2024 12.16 12.35 12.12 12.30 12.30 51,000
May 1, 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 9, 2024 12.85 12.93 12.65 12.78 12.78 206,800
Apr 8, 2024 12.66 12.75 12.47 12.73 12.73 146,700
Apr 5, 2024 12.24 12.62 12.24 12.55 12.55 175,700
Apr 4, 2024 12.25 12.46 12.13 12.23 12.23 229,700
Apr 3, 2024 12.07 12.34 12.05 12.33 12.33 261,300
Apr 2, 2024 11.52 11.94 11.52 11.91 11.91 211,000
Apr 1, 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 8, 2024 10.92 11.01 10.87 10.96 10.96 61,100
Mar 7, 2024 10.89 11.03 10.89 10.92 10.92 74,100
Mar 6, 2024 10.83 10.94 10.80 10.88 10.88 70,700
Mar 5, 2024 10.83 10.89 10.72 10.76 10.76 151,000
Mar 4, 2024 10.56 10.82 10.56 10.81 10.81 224,500
Mar 1, 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 9, 2024 10.15 10.24 10.15 10.23 10.23 55,100
Feb 8, 2024 10.11 10.28 10.11 10.23 10.23 31,600
Feb 7, 2024 10.18 10.21 10.10 10.11 10.11 41,900
Feb 6, 2024 10.23 10.26 10.20 10.22 10.22 16,900
Feb 5, 2024 10.17 10.25 10.17 10.22 10.22 67,500
Feb 2, 2024 10.25 10.35 10.20 10.33 10.33 139,800
Feb 1, 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 9, 2024 10.53 10.56 10.43 10.45 10.45 37,800
Jan 8, 2024 10.53 10.55 10.47 10.49 10.49 53,900
Jan 5, 2024 10.47 10.65 10.47 10.54 10.54 60,000
Jan 4, 2024 10.40 10.49 10.32 10.47 10.47 42,700
Jan 3, 2024 10.46 10.51 10.37 10.46 10.46 76,200
Jan 2, 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

Related Tickers

PHYS.TO Sprott Physical Gold Trust
28.75
-0.31%
 
CEF.TO Sprott Physical Gold and Silver Trust
33.99
-0.82%
 
SPPP.TO Sprott Physical Platinum and Palladium Trust
12.90
-0.23%
 
SPPP Sprott Physical Platinum and Palladium Trust
8.99
+0.22%
 
PHYS Sprott Physical Gold Trust
19.98
+0.20%
 
SII.TO Sprott Inc.
60.84
+1.33%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
5.05
-0.79%
 
ENS.TO E Split Corp.
13.40
+0.60%
 
SBI Western Asset Intermediate Muni Fund Inc.
7.71
-1.03%
 
BPYP-PA.TO Brookfield Property Preferred LP
22.36
+0.04%