BetaPro Silver - 2x Daily Bear ETF (TSX:SLVD)
Canada
· Delayed Price · Currency is CAD 6.02
+0.20 (3.44%)
Apr 25, 2025, 3:55 PM EDT
TSX:SLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 7.19 | 7.25 | 6.85 | 6.94 | 6.94 | -7.10% | 223,800 |
| Apr 8, 2025 | 7.16 | 7.57 | 7.11 | 7.47 | 7.47 | 0.40% | 56,600 |
| Apr 7, 2025 | 7.31 | 7.52 | 7.06 | 7.44 | 7.44 | -1.06% | 138,129 |
| Apr 4, 2025 | 7.11 | 7.77 | 7.11 | 7.52 | 7.52 | 12.41% | 212,916 |
| Apr 3, 2025 | 6.10 | 6.70 | 6.10 | 6.69 | 6.69 | 16.75% | 149,814 |
| Apr 2, 2025 | 5.79 | 5.79 | 5.71 | 5.73 | 5.73 | -1.88% | 9,200 |
| Apr 1, 2025 | 5.74 | 5.89 | 5.73 | 5.84 | 5.84 | 2.64% | 41,700 |
| Mar 31, 2025 | 5.80 | 5.86 | 5.69 | 5.69 | 5.69 | -0.18% | 74,900 |
| Mar 28, 2025 | 5.52 | 5.74 | 5.51 | 5.70 | 5.70 | 3.26% | 127,338 |
| Mar 27, 2025 | 5.77 | 5.80 | 5.51 | 5.52 | 5.52 | -7.07% | 142,735 |
| Mar 26, 2025 | 5.88 | 5.95 | 5.86 | 5.94 | 5.94 | 0.51% | 40,642 |
| Mar 25, 2025 | 5.94 | 5.94 | 5.86 | 5.91 | 5.91 | -4.37% | 62,400 |
| Mar 24, 2025 | 6.07 | 6.20 | 6.07 | 6.18 | 6.18 | 0.32% | 22,122 |
| Mar 21, 2025 | 6.07 | 6.29 | 6.07 | 6.16 | 6.16 | 3.36% | 86,844 |
| Mar 20, 2025 | 6.04 | 6.05 | 5.96 | 5.96 | 5.96 | 2.05% | 66,804 |
| Mar 19, 2025 | 5.85 | 5.93 | 5.78 | 5.84 | 5.84 | 1.04% | 121,500 |
| Mar 18, 2025 | 5.71 | 5.80 | 5.70 | 5.78 | 5.78 | -1.53% | 111,700 |
| Mar 17, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -0.51% | 21,600 |
| Mar 14, 2025 | 5.79 | 5.95 | 5.79 | 5.90 | 5.90 | 0.51% | 128,838 |
| Mar 13, 2025 | 6.13 | 6.13 | 5.78 | 5.87 | 5.87 | -4.08% | 453,700 |
| Mar 12, 2025 | 6.21 | 6.21 | 6.08 | 6.12 | 6.12 | -1.77% | 287,000 |
| Mar 11, 2025 | 6.41 | 6.41 | 6.22 | 6.23 | 6.23 | -5.89% | 129,900 |
| Mar 10, 2025 | 6.45 | 6.67 | 6.45 | 6.62 | 6.62 | 3.28% | 85,012 |
| Mar 7, 2025 | 6.46 | 6.56 | 6.38 | 6.41 | 6.41 | 1.26% | 38,120 |
| Mar 6, 2025 | 6.39 | 6.39 | 6.27 | 6.33 | 6.33 | 0.64% | 414,500 |
| Mar 5, 2025 | 6.54 | 6.54 | 6.29 | 6.29 | 6.29 | -4.70% | 203,200 |
| Mar 4, 2025 | 6.62 | 6.74 | 6.54 | 6.60 | 6.60 | -2.08% | 198,645 |
| Mar 3, 2025 | 6.68 | 6.78 | 6.62 | 6.74 | 6.74 | -3.02% | 171,200 |
| Feb 28, 2025 | 7.02 | 7.07 | 6.95 | 6.95 | 6.95 | 0.72% | 65,600 |
| Feb 27, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 4.07% | 25,835 |
| Feb 26, 2025 | 6.73 | 6.73 | 6.60 | 6.63 | 6.63 | -1.49% | 61,300 |
| Feb 25, 2025 | 6.52 | 6.87 | 6.52 | 6.73 | 6.73 | 4.50% | 67,043 |
| Feb 24, 2025 | 6.42 | 6.53 | 6.42 | 6.44 | 6.44 | 1.26% | 43,615 |
| Feb 21, 2025 | 6.19 | 6.36 | 6.19 | 6.36 | 6.36 | 2.58% | 42,000 |
| Feb 20, 2025 | 6.15 | 6.20 | 6.09 | 6.20 | 6.20 | -0.80% | 39,500 |
| Feb 19, 2025 | 6.25 | 6.35 | 6.23 | 6.25 | 6.25 | 1.13% | 47,601 |
| Feb 18, 2025 | 6.29 | 6.32 | 6.16 | 6.18 | 6.18 | -4.33% | 175,230 |
| Feb 14, 2025 | 5.98 | 6.49 | 5.96 | 6.46 | 6.46 | 1.73% | 134,200 |
| Feb 13, 2025 | 6.54 | 6.54 | 6.34 | 6.35 | 6.35 | -1.70% | 202,631 |