BetaPro Silver - 2x Daily Bear ETF (TSX:SLVD)
Canada
· Delayed Price · Currency is CAD 5.02
+0.12 (2.35%)
Jun 20, 2025, 3:59 PM EDT
TSX:SLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.01 | 5.05 | 5.00 | 5.01 | 5.01 | 2.24% | 35,632 |
| Jun 19, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | 1.24% | 10,510 |
| Jun 18, 2025 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 2.76% | 805,423 |
| Jun 17, 2025 | 4.74 | 4.78 | 4.67 | 4.71 | 4.71 | -4.46% | 409,233 |
| Jun 16, 2025 | 4.90 | 4.93 | 4.88 | 4.93 | 4.93 | -0.20% | 32,734 |
| Jun 13, 2025 | 4.90 | 4.97 | 4.90 | 4.94 | 4.94 | 0.61% | 151,827 |
| Jun 12, 2025 | 4.95 | 4.96 | 4.91 | 4.91 | 4.91 | -0.61% | 75,703 |
| Jun 11, 2025 | 4.92 | 4.98 | 4.91 | 4.94 | 4.94 | 2.07% | 228,705 |
| Jun 10, 2025 | 4.81 | 4.90 | 4.81 | 4.84 | 4.84 | 1.04% | 172,630 |
| Jun 9, 2025 | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -4.39% | 245,342 |
| Jun 6, 2025 | 4.94 | 5.04 | 4.92 | 5.01 | 5.01 | -1.57% | 394,300 |
| Jun 5, 2025 | 5.01 | 5.19 | 4.95 | 5.09 | 5.09 | -6.61% | 222,700 |
| Jun 4, 2025 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | - | 35,100 |
| Jun 3, 2025 | 5.48 | 5.54 | 5.45 | 5.45 | 5.45 | 1.30% | 82,600 |
| Jun 2, 2025 | 5.66 | 5.70 | 5.38 | 5.38 | 5.38 | -10.63% | 398,538 |
| May 30, 2025 | 5.98 | 6.10 | 5.98 | 6.02 | 6.02 | 2.03% | 15,800 |
| May 29, 2025 | 5.92 | 5.98 | 5.90 | 5.90 | 5.90 | -2.16% | 10,000 |
| May 28, 2025 | 5.95 | 6.03 | 5.95 | 6.03 | 6.03 | 1.69% | 30,500 |
| May 27, 2025 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | 1.19% | 108,643 |
| May 26, 2025 | 5.88 | 5.90 | 5.83 | 5.86 | 5.86 | 0.17% | 17,500 |
| May 23, 2025 | 5.96 | 5.99 | 5.83 | 5.85 | 5.85 | -2.50% | 252,906 |
| May 22, 2025 | 5.99 | 6.07 | 5.99 | 6.00 | 6.00 | 3.27% | 302,700 |
| May 21, 2025 | 5.93 | 5.95 | 5.80 | 5.81 | 5.81 | -2.84% | 327,919 |
| May 20, 2025 | 6.23 | 6.23 | 5.97 | 5.98 | 5.98 | -5.38% | 178,544 |
| May 16, 2025 | 6.36 | 6.40 | 6.30 | 6.32 | 6.32 | 2.10% | 20,903 |
| May 15, 2025 | 6.22 | 6.23 | 6.19 | 6.19 | 6.19 | -2.52% | 67,247 |
| May 14, 2025 | 6.27 | 6.35 | 6.25 | 6.35 | 6.35 | 4.96% | 162,200 |
| May 13, 2025 | 6.18 | 6.18 | 6.03 | 6.05 | 6.05 | -2.89% | 227,847 |
| May 12, 2025 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 1.63% | 5,902 |
| May 9, 2025 | 6.14 | 6.14 | 6.11 | 6.13 | 6.13 | -2.70% | 8,000 |
| May 8, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 0.64% | 5,500 |
| May 7, 2025 | 6.11 | 6.30 | 6.11 | 6.26 | 6.26 | 5.39% | 82,144 |
| May 6, 2025 | 5.96 | 6.03 | 5.94 | 5.94 | 5.94 | -5.26% | 144,243 |
| May 5, 2025 | 6.22 | 6.38 | 6.22 | 6.27 | 6.27 | -2.34% | 34,800 |
| May 2, 2025 | 6.20 | 6.45 | 6.20 | 6.42 | 6.42 | 2.39% | 103,735 |
| May 1, 2025 | 6.29 | 6.37 | 6.23 | 6.27 | 6.27 | 0.97% | 120,300 |
| Apr 30, 2025 | 6.19 | 6.26 | 6.16 | 6.21 | 6.21 | 1.97% | 88,702 |
| Apr 29, 2025 | 5.86 | 6.09 | 5.86 | 6.09 | 6.09 | 2.01% | 48,500 |
| Apr 28, 2025 | 6.01 | 6.12 | 5.97 | 5.97 | 5.97 | -0.83% | 17,345 |
| Apr 25, 2025 | 6.04 | 6.10 | 6.02 | 6.02 | 6.02 | 3.44% | 196,830 |
| Apr 24, 2025 | 5.91 | 5.96 | 5.82 | 5.82 | 5.82 | 0.17% | 28,600 |
| Apr 23, 2025 | 6.13 | 6.13 | 5.79 | 5.81 | 5.81 | -6.59% | 380,521 |
| Apr 22, 2025 | 6.11 | 6.22 | 5.98 | 6.22 | 6.22 | 1.14% | 125,200 |
| Apr 21, 2025 | 6.08 | 6.25 | 6.07 | 6.15 | 6.15 | -1.44% | 27,040 |
| Apr 17, 2025 | 6.24 | 6.35 | 6.17 | 6.24 | 6.24 | 1.96% | 110,500 |
| Apr 16, 2025 | 6.13 | 6.17 | 6.06 | 6.12 | 6.12 | -3.01% | 29,222 |
| Apr 15, 2025 | 6.34 | 6.40 | 6.30 | 6.31 | 6.31 | -0.32% | 33,337 |
| Apr 14, 2025 | 6.49 | 6.55 | 6.30 | 6.33 | 6.33 | -1.25% | 132,746 |
| Apr 11, 2025 | 6.62 | 6.67 | 6.35 | 6.41 | 6.41 | -6.70% | 170,900 |
| Apr 10, 2025 | 6.98 | 7.10 | 6.81 | 6.87 | 6.87 | -1.01% | 110,600 |