BetaPro Silver - 2x Daily Bear ETF (TSX:SLVD)
Canada · Delayed Price · Currency is CAD 2.710
+0.250 (10.16%)
May 14, 2026, 3:59 PM EST
TSX:SLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.58 | 2.72 | 2.58 | 2.71 | 2.71 | 10.16% | 1,326,857 |
| May 13, 2026 | 2.51 | 2.54 | 2.37 | 2.46 | 2.46 | -2.77% | 1,825,700 |
| May 12, 2026 | 2.65 | 2.76 | 2.53 | 2.53 | 2.53 | -1.56% | 1,679,100 |
| May 11, 2026 | 2.63 | 2.68 | 2.56 | 2.57 | 2.57 | -13.76% | 2,531,529 |
| May 8, 2026 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | -3.56% | 677,000 |
| May 7, 2026 | 2.95 | 3.12 | 2.84 | 3.09 | 3.09 | -4.63% | 2,148,700 |
| May 6, 2026 | 3.28 | 3.30 | 3.20 | 3.24 | 3.24 | -12.43% | 911,940 |
| May 5, 2026 | 3.59 | 3.70 | 3.58 | 3.70 | 3.70 | - | 356,042 |
| May 4, 2026 | 3.63 | 3.73 | 3.53 | 3.70 | 3.70 | 6.94% | 1,589,800 |
| May 1, 2026 | 3.52 | 3.52 | 3.31 | 3.46 | 3.46 | -4.68% | 646,908 |
| Apr 30, 2026 | 3.65 | 3.73 | 3.62 | 3.63 | 3.63 | -5.71% | 916,100 |
| Apr 29, 2026 | 3.84 | 3.93 | 3.81 | 3.85 | 3.85 | 4.05% | 1,210,800 |
| Apr 28, 2026 | 3.74 | 3.78 | 3.66 | 3.70 | 3.70 | 6.32% | 539,000 |
| Apr 27, 2026 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 1.16% | 281,712 |
| Apr 24, 2026 | 3.48 | 3.50 | 3.38 | 3.44 | 3.44 | -0.86% | 852,000 |
| Apr 23, 2026 | 3.42 | 3.55 | 3.39 | 3.47 | 3.47 | 5.47% | 624,014 |
| Apr 22, 2026 | 3.28 | 3.30 | 3.24 | 3.29 | 3.29 | -5.46% | 669,800 |
| Apr 21, 2026 | 3.24 | 3.49 | 3.20 | 3.48 | 3.48 | 10.83% | 1,401,000 |
| Apr 20, 2026 | 3.11 | 3.17 | 3.09 | 3.14 | 3.14 | 3.97% | 538,700 |
| Apr 17, 2026 | 3.01 | 3.04 | 2.88 | 3.02 | 3.02 | -6.79% | 1,402,029 |
| Apr 16, 2026 | 3.17 | 3.29 | 3.17 | 3.24 | 3.24 | 1.57% | 1,056,012 |
| Apr 15, 2026 | 3.19 | 3.23 | 3.10 | 3.19 | 3.19 | 0.31% | 1,182,700 |
| Apr 14, 2026 | 3.35 | 3.35 | 3.17 | 3.18 | 3.18 | -10.42% | 2,081,806 |
| Apr 13, 2026 | 3.67 | 3.73 | 3.53 | 3.55 | 3.55 | 2.31% | 824,609 |
| Apr 10, 2026 | 3.47 | 3.53 | 3.44 | 3.47 | 3.47 | -1.98% | 691,300 |
| Apr 9, 2026 | 3.65 | 3.67 | 3.45 | 3.54 | 3.54 | -3.28% | 1,288,500 |
| Apr 8, 2026 | 3.39 | 3.75 | 3.38 | 3.66 | 3.66 | -4.94% | 1,300,200 |
| Apr 7, 2026 | 3.93 | 4.18 | 3.83 | 3.85 | 3.85 | 0.26% | 1,673,600 |
| Apr 6, 2026 | 3.85 | 3.94 | 3.82 | 3.84 | 3.84 | -0.78% | 702,000 |
| Apr 2, 2026 | 4.06 | 4.11 | 3.84 | 3.87 | 3.87 | 6.61% | 1,737,413 |
| Apr 1, 2026 | 3.64 | 3.71 | 3.55 | 3.63 | 3.63 | 0.28% | 914,900 |
| Mar 31, 2026 | 3.92 | 3.93 | 3.62 | 3.62 | 3.62 | -14.42% | 1,425,411 |
| Mar 30, 2026 | 4.11 | 4.29 | 4.08 | 4.23 | 4.23 | -0.47% | 1,036,300 |
| Mar 27, 2026 | 4.55 | 4.57 | 4.03 | 4.25 | 4.25 | -8.21% | 1,993,900 |
| 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% | 1,858,500 |
| Mar 24, 2026 | 4.58 | 4.63 | 4.29 | 4.38 | 4.38 | -2.01% | 1,892,500 |
| 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% | 2,285,100 |
| Mar 19, 2026 | 4.47 | 4.58 | 4.04 | 4.04 | 4.04 | 7.16% | 3,076,300 |
| Mar 18, 2026 | 3.67 | 3.77 | 3.58 | 3.77 | 3.77 | 8.65% | 2,275,500 |
| Mar 17, 2026 | 3.34 | 3.54 | 3.28 | 3.47 | 3.47 | 4.52% | 1,271,700 |
| Mar 16, 2026 | 3.31 | 3.43 | 3.26 | 3.32 | 3.32 | -1.78% | 1,989,200 |
| Mar 13, 2026 | 3.08 | 3.43 | 3.08 | 3.38 | 3.38 | 10.10% | 2,047,800 |
| Mar 12, 2026 | 2.91 | 3.07 | 2.90 | 3.07 | 3.07 | 4.07% | 1,112,800 |
| 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% | 1,522,100 |
| 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 | 2.17% | 2,381,136 |