BetaPro Silver - 2x Daily Bear ETF (TSX:SLVD)
Canada · Delayed Price · Currency is CAD 4.485
-0.015 (-0.33%)
Jul 16, 2025, 1:49 PM EDT
TSX:SLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 0.89% | 20,291 |
| Jul 15, 2025 | 4.40 | 4.53 | 4.40 | 4.50 | 4.50 | 1.58% | 45,744 |
| Jul 14, 2025 | 4.29 | 4.43 | 4.28 | 4.43 | 4.43 | 3.99% | 301,725 |
| Jul 11, 2025 | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | -8.19% | 756,100 |
| Jul 10, 2025 | 4.76 | 4.85 | 4.64 | 4.64 | 4.64 | -5.69% | 144,100 |
| Jul 9, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 1.44% | 19,811 |
| Jul 8, 2025 | 4.88 | 4.94 | 4.85 | 4.85 | 4.85 | 0.41% | 33,402 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | 1.05% | 32,042 |
| Jul 4, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.62% | 16,400 |
| Jul 3, 2025 | 4.82 | 4.83 | 4.78 | 4.81 | 4.81 | -1.23% | 41,400 |
| Jul 2, 2025 | 4.93 | 4.96 | 4.87 | 4.87 | 4.87 | -2.60% | 57,025 |
| Jun 30, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -1.19% | 12,943 |
| Jun 27, 2025 | 5.06 | 5.07 | 5.00 | 5.06 | 5.06 | 4.33% | 117,000 |
| Jun 26, 2025 | 4.90 | 4.93 | 4.85 | 4.85 | 4.85 | -1.62% | 210,500 |
| Jun 25, 2025 | 5.09 | 5.09 | 4.93 | 4.93 | 4.93 | -2.18% | 4,341 |
| Jun 24, 2025 | 5.07 | 5.20 | 5.04 | 5.04 | 5.04 | 1.82% | 65,844 |
| Jun 23, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -1.20% | 230,700 |
| 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 |