BetaPro Silver - 2x Daily Bear ETF (TSX:SLVD)
Canada · Delayed Price · Currency is CAD 4.230
-0.020 (-0.47%)
Mar 30, 2026, 4:00 PM EST
TSX:SLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.11 | 4.24 | 4.08 | 4.21 | - | -0.94% | 790,116 |
| Mar 27, 2026 | 4.55 | 4.57 | 4.03 | 4.25 | 4.25 | -8.21% | 1,993,870 |
| Mar 26, 2026 | 4.45 | 4.69 | 4.34 | 4.63 | 4.63 | 13.76% | 1,828,621 |
| Mar 25, 2026 | 3.97 | 4.14 | 3.91 | 4.07 | 4.07 | -7.08% | 1,858,489 |
| Mar 24, 2026 | 4.58 | 4.63 | 4.29 | 4.38 | 4.38 | -2.01% | 1,892,486 |
| Mar 23, 2026 | 4.63 | 4.65 | 4.23 | 4.47 | 4.47 | -2.83% | 1,886,420 |
| Mar 20, 2026 | 4.17 | 4.64 | 4.15 | 4.60 | 4.60 | 13.86% | 2,285,079 |
| Mar 19, 2026 | 4.47 | 4.58 | 4.04 | 4.04 | 4.04 | 7.16% | 3,076,258 |
| Mar 18, 2026 | 3.67 | 3.77 | 3.58 | 3.77 | 3.77 | 8.65% | 2,275,488 |
| Mar 17, 2026 | 3.34 | 3.54 | 3.28 | 3.47 | 3.47 | 4.52% | 1,271,651 |
| Mar 16, 2026 | 3.31 | 3.43 | 3.26 | 3.32 | 3.32 | -1.78% | 1,989,173 |
| Mar 13, 2026 | 3.08 | 3.43 | 3.08 | 3.38 | 3.38 | 10.10% | 2,047,792 |
| Mar 12, 2026 | 2.91 | 3.07 | 2.90 | 3.07 | 3.07 | 4.07% | 1,112,764 |
| Mar 11, 2026 | 2.95 | 3.06 | 2.95 | 2.95 | 2.95 | 4.98% | 1,133,540 |
| Mar 10, 2026 | 2.78 | 2.90 | 2.72 | 2.81 | 2.81 | -5.07% | 2,276,902 |
| Mar 9, 2026 | 3.12 | 3.21 | 2.94 | 2.96 | 2.96 | -6.03% | 1,522,076 |
| Mar 6, 2026 | 3.25 | 3.29 | 3.08 | 3.15 | 3.15 | -4.55% | 1,716,334 |
| Mar 5, 2026 | 3.27 | 3.42 | 3.20 | 3.30 | 3.30 | 2.33% | 2,381,136 |
| Mar 4, 2026 | 3.15 | 3.30 | 3.07 | 3.23 | 3.23 | -1.38% | 1,994,622 |
| Mar 3, 2026 | 3.28 | 3.48 | 3.15 | 3.27 | 3.27 | 17.63% | 3,753,858 |
| Mar 2, 2026 | 2.78 | 2.99 | 2.72 | 2.78 | 2.78 | 8.59% | 2,907,884 |
| Feb 27, 2026 | 2.67 | 2.74 | 2.52 | 2.56 | 2.56 | -11.11% | 4,107,752 |
| Feb 26, 2026 | 3.01 | 3.12 | 2.87 | 2.88 | 2.88 | -1.37% | 2,953,549 |
| Feb 25, 2026 | 2.82 | 2.92 | 2.72 | 2.92 | 2.92 | -3.31% | 3,061,397 |
| Feb 24, 2026 | 3.09 | 3.11 | 2.95 | 3.02 | 3.02 | 3.42% | 2,793,273 |
| Feb 23, 2026 | 3.09 | 3.13 | 2.91 | 2.92 | 2.92 | -10.02% | 2,553,192 |
| Feb 20, 2026 | 3.60 | 3.67 | 3.23 | 3.25 | 3.25 | -15.05% | 4,592,431 |
| Feb 19, 2026 | 3.87 | 3.94 | 3.74 | 3.82 | 3.82 | -2.55% | 2,216,629 |
| Feb 18, 2026 | 3.98 | 4.03 | 3.81 | 3.92 | 3.92 | -11.11% | 4,259,807 |
| Feb 17, 2026 | 4.30 | 4.54 | 4.28 | 4.41 | 4.41 | 9.70% | 3,403,739 |
| Feb 13, 2026 | 3.85 | 4.15 | 3.85 | 4.02 | 4.02 | -6.29% | 3,904,280 |
| Feb 12, 2026 | 3.57 | 4.32 | 3.54 | 4.29 | 4.29 | 23.99% | 3,823,231 |
| Feb 11, 2026 | 3.42 | 3.63 | 3.41 | 3.46 | 3.46 | -8.95% | 2,827,299 |
| Feb 10, 2026 | 3.68 | 3.90 | 3.61 | 3.80 | 3.80 | 7.34% | 2,224,049 |
| Feb 9, 2026 | 3.91 | 3.92 | 3.53 | 3.54 | 3.54 | -15.91% | 2,566,373 |
| Feb 6, 2026 | 4.51 | 4.55 | 4.14 | 4.21 | 4.21 | -9.85% | 2,520,472 |
| Feb 5, 2026 | 4.39 | 4.77 | 4.23 | 4.67 | 4.67 | 37.35% | 3,005,053 |
| Feb 4, 2026 | 3.10 | 3.71 | 3.03 | 3.40 | 3.40 | -5.03% | 3,791,140 |
| Feb 3, 2026 | 3.25 | 3.77 | 3.06 | 3.58 | 3.58 | -12.68% | 3,625,682 |
| Feb 2, 2026 | 3.96 | 4.62 | 3.82 | 4.10 | 4.10 | 8.47% | 6,926,606 |
| Jan 30, 2026 | 3.24 | 4.75 | 3.00 | 3.78 | 3.78 | 49.41% | 13,222,607 |
| Jan 29, 2026 | 2.32 | 2.96 | 2.30 | 2.53 | 2.53 | 0.40% | 5,641,407 |
| Jan 28, 2026 | 2.67 | 2.80 | 2.47 | 2.52 | 2.52 | -8.03% | 4,441,092 |
| Jan 27, 2026 | 3.00 | 3.14 | 2.72 | 2.74 | 2.74 | -8.05% | 4,058,087 |
| Jan 26, 2026 | 3.31 | 3.38 | 2.51 | 2.98 | 2.98 | -16.99% | 9,095,707 |
| Jan 23, 2026 | 3.84 | 3.89 | 3.58 | 3.59 | 3.59 | -13.08% | 2,555,917 |
| Jan 22, 2026 | 4.40 | 4.40 | 4.09 | 4.13 | 4.13 | -8.02% | 1,373,478 |
| Jan 21, 2026 | 4.32 | 4.71 | 4.31 | 4.49 | 4.49 | 3.22% | 1,736,592 |
| Jan 20, 2026 | 4.27 | 4.47 | 4.25 | 4.35 | 4.35 | 0.69% | 1,264,751 |
| Jan 19, 2026 | 4.43 | 4.43 | 4.27 | 4.32 | 4.32 | -11.84% | 1,215,500 |