Skip to main content
Sprott Physical Silver Trust (TSX: PSLV)
Canada flag Canada · Delayed Price · Currency is CAD
14.12
-0.13 (-0.91%)
Dec 27, 2024, 3:59 PM EST

TSX: PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202414.1414.1914.1114.1114.11-0.98%136,869
Dec 24, 202414.2114.2514.1914.2514.25-15,935
Dec 23, 202414.2314.2714.1814.2514.250.49%62,600
Dec 20, 202414.0414.2414.0414.1814.181.29%150,200
Dec 19, 202414.0214.0413.8114.0014.00-1.55%193,400
Dec 18, 202414.5114.5214.1814.2214.22-2.54%157,800
Dec 17, 202414.5314.6214.4514.5914.59-62,000
Dec 16, 202414.6014.6514.5514.5914.590.27%128,400
Dec 13, 202414.5814.6014.5014.5514.55-1.69%116,546
Dec 12, 202414.9214.9514.7314.8014.80-2.44%119,300
Dec 11, 202415.1315.2715.1015.1715.170.26%193,600
Dec 10, 202415.1415.2315.1115.1315.130.33%217,100
Dec 9, 202415.1615.2715.0615.0815.082.45%157,044
Dec 6, 202414.7114.8414.6214.7214.72-0.41%178,300
Dec 5, 202414.7514.7814.6214.7814.78-0.07%195,326
Dec 4, 202414.7014.8714.6614.7914.790.96%99,045
Dec 3, 202414.6014.6714.5214.6514.651.67%119,612
Dec 2, 202414.4314.4814.3714.4114.41-0.76%130,700
Nov 29, 202414.4514.5214.4214.5214.520.90%115,022
Nov 28, 202414.2414.4014.2414.3914.391.41%39,300
Nov 27, 202414.4114.4514.1514.1914.19-1.66%245,110
Nov 26, 202414.4914.4914.3714.4314.431.05%66,700
Nov 25, 202414.4314.4314.1814.2814.28-2.92%190,900
Nov 22, 202414.5814.7614.5314.7114.711.59%173,527
Nov 21, 202414.6014.6014.4014.4814.48-0.21%87,100
Nov 20, 202414.6914.6914.4814.5114.51-1.36%134,745
Nov 19, 202414.7314.7314.6014.7114.710.20%76,500
Nov 18, 202414.5814.7714.5814.6814.682.73%108,400
Nov 15, 202414.5014.5514.2714.2914.29-0.76%160,000
Nov 14, 202414.3014.4614.2614.4014.400.91%157,542
Nov 13, 202414.6014.6414.2614.2714.27-1.38%119,730
Nov 12, 202414.4114.4714.3214.4714.470.49%134,400
Nov 11, 202414.4314.4614.3014.4014.40-2.37%159,632
Nov 8, 202414.9714.9714.7114.7514.75-1.67%113,000
Nov 7, 202414.9515.0914.8815.0015.001.69%177,723
Nov 6, 202414.6814.8514.5814.7514.75-3.97%283,819
Nov 5, 202415.3915.4615.3115.3615.360.26%98,700
Nov 4, 202415.4115.4115.1815.3215.32-99,300
Nov 1, 202415.5315.6115.3115.3215.32-0.78%103,440
Oct 31, 202415.6815.6815.3115.4415.44-3.20%259,400
Oct 30, 202415.9616.0315.8015.9515.95-2.15%177,400
Oct 29, 202416.0516.3016.0516.3016.302.58%170,327
Oct 28, 202415.8415.9715.8015.8915.890.70%152,300
Oct 25, 202415.7115.9615.6315.7815.78-0.06%96,600
Oct 24, 202415.9916.0015.5615.7915.790.32%144,236
Oct 23, 202415.9815.9815.6515.7415.74-3.20%235,800
Oct 22, 202416.0016.2715.9516.2616.263.17%513,527
Oct 21, 202415.8715.9515.5815.7615.761.35%300,800
Oct 18, 202415.0315.6315.0315.5515.555.00%576,832
Oct 17, 202414.7714.9114.6414.8114.810.47%113,100
Oct 16, 202414.8314.9614.7014.7414.740.48%91,125
Oct 15, 202414.5714.7514.5414.6714.670.07%111,600
Oct 11, 202414.5614.7114.5614.6614.661.59%78,900
Oct 10, 202414.2814.4814.2514.4314.432.05%162,100
Oct 9, 202414.0014.1713.9514.1414.14-0.14%125,500
Oct 8, 202414.2814.3913.8914.1614.16-2.75%245,300
Oct 7, 202414.5814.5914.4314.5614.56-0.95%106,100
Oct 4, 202414.6315.0314.5014.7014.700.55%204,900
Oct 3, 202414.4514.6614.3914.6214.621.18%191,200
Oct 2, 202414.4314.6114.2514.4514.451.76%71,400
Oct 1, 202414.3314.4314.1814.2014.200.57%74,400
Sep 30, 202414.1714.1714.0314.1214.12-1.67%86,400
Sep 27, 202414.5314.6014.2314.3614.36-1.10%80,100
Sep 26, 202414.4714.5814.3714.5214.520.97%108,700
Sep 25, 202414.4414.5614.3114.3814.38-1.10%109,300
Sep 24, 202414.1414.5814.0614.5414.543.86%262,600
Sep 23, 202414.1514.1513.9614.0014.00-1.75%118,000
Sep 20, 202414.2714.3214.1514.2514.251.21%119,800
Sep 19, 202414.1214.2114.0514.0814.082.62%174,246
Sep 18, 202414.0714.2713.6513.7213.72-2.49%217,500
Sep 17, 202414.1214.2414.0314.0714.07-0.28%93,200
Sep 16, 202414.2014.2314.0614.1114.110.07%136,700
Sep 13, 202414.0314.2113.9914.1014.102.77%129,311
Sep 12, 202413.4813.7613.4513.7213.723.70%151,710
Sep 11, 202413.1813.2513.0213.2313.230.30%36,949
Sep 10, 202413.1113.1913.0013.1913.191.00%107,839
Sep 9, 202412.9913.0912.9413.0613.061.48%68,900
Sep 6, 202413.2413.2712.8012.8712.87-2.65%117,700
Sep 5, 202413.3013.3713.1713.2213.222.24%49,200
Sep 4, 202412.9613.0212.8912.9312.930.08%43,500
Sep 3, 202413.1013.1012.8012.9212.92-2.71%76,202
Aug 30, 202413.4113.4913.2013.2813.28-1.48%50,900
Aug 29, 202413.4213.5913.4013.4813.480.52%23,907
Aug 28, 202413.4713.4813.3513.4113.41-2.26%45,900
Aug 27, 202413.6713.7713.6213.7213.72-0.15%46,723
Aug 26, 202413.7413.7813.6513.7413.740.37%97,700
Aug 23, 202413.6413.7913.5913.6913.691.56%127,112
Aug 22, 202413.7113.7113.4213.4813.48-1.96%97,431
Aug 21, 202413.7513.8313.6113.7513.750.07%121,800
Aug 20, 202413.8813.9313.6613.7413.740.22%61,000
Aug 19, 202413.5013.7213.4513.7113.711.56%185,648
Aug 16, 202413.2213.5013.1813.5013.502.20%101,019
Aug 15, 202413.2213.2613.0513.2113.212.24%103,900
Aug 14, 202412.9813.0312.7512.9212.92-0.92%58,100
Aug 13, 202412.9913.0512.9313.0413.04-0.61%50,200
Aug 12, 202413.0313.1512.9313.1213.122.18%121,507
Aug 9, 202412.8512.9412.7812.8412.840.23%155,543
Aug 8, 202412.7912.9012.7712.8112.811.67%312,700
Aug 7, 202412.7912.8312.5412.6012.60-1.56%154,000
Aug 6, 202412.7612.9312.6512.8012.80-5.40%217,733