Global X Enhanced Silver Miners Covered Call ETF (TSX:SVCL)
Canada · Delayed Price · Currency is CAD 17.64
+0.69 (4.07%)
Sep 22, 2026, 3:59 PM EST
TSX:SVCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.95 | 17.64 | 16.90 | 17.64 | 17.64 | 4.07% | 752 |
| Sep 18, 2026 | 17.06 | 17.06 | 16.74 | 16.95 | 16.95 | -0.24% | 1,462 |
| Sep 17, 2026 | 16.95 | 16.99 | 16.79 | 16.99 | 16.99 | 5.20% | 3,849 |
| Sep 16, 2026 | 16.57 | 16.57 | 16.06 | 16.15 | 16.15 | -1.16% | 803 |
| Sep 15, 2026 | 16.27 | 16.34 | 16.27 | 16.34 | 16.34 | -1.09% | 3,801 |
| Sep 14, 2026 | 16.36 | 16.63 | 16.23 | 16.63 | 16.52 | -3.48% | 1,468 |
| Sep 11, 2026 | 17.43 | 17.43 | 17.23 | 17.23 | 17.12 | 0.70% | 9,559 |
| Sep 10, 2026 | 17.24 | 17.24 | 16.96 | 17.11 | 17.00 | -3.44% | 3,758 |
| Sep 9, 2026 | 17.74 | 17.74 | 17.66 | 17.72 | 17.60 | 0.57% | 3,717 |
| Sep 4, 2026 | 17.68 | 17.75 | 17.32 | 17.62 | 17.50 | -1.78% | 2,386 |
| Sep 3, 2026 | 17.82 | 17.94 | 17.82 | 17.94 | 17.82 | 2.57% | 1,327 |
| Sep 2, 2026 | 17.62 | 17.62 | 17.42 | 17.49 | 17.37 | 4.79% | 601 |
| Sep 1, 2026 | 16.71 | 17.10 | 16.39 | 16.69 | 16.58 | -2.74% | 8,993 |
| Aug 31, 2026 | 17.22 | 17.22 | 17.13 | 17.16 | 17.05 | -3.05% | 1,778 |
| Aug 28, 2026 | 18.17 | 18.20 | 17.60 | 17.81 | 17.58 | -3.21% | 9,310 |
| Aug 27, 2026 | 17.98 | 18.40 | 17.98 | 18.40 | 18.17 | 2.11% | 5,373 |
| Aug 26, 2026 | 18.17 | 18.17 | 17.84 | 18.02 | 17.79 | -1.53% | 7,210 |
| Aug 25, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.07 | 3.39% | 4,154 |
| Aug 24, 2026 | 17.69 | 17.83 | 17.62 | 17.70 | 17.47 | 1.32% | 5,494 |
| Aug 21, 2026 | 17.55 | 17.59 | 17.35 | 17.47 | 17.25 | 0.75% | 1,299 |
| Aug 20, 2026 | 17.16 | 17.35 | 17.15 | 17.34 | 17.12 | 1.40% | 5,332 |
| Aug 19, 2026 | 17.08 | 17.10 | 17.08 | 17.10 | 16.88 | 7.28% | 1,518 |
| Aug 18, 2026 | 16.04 | 16.04 | 15.94 | 15.94 | 15.74 | -3.22% | 1,713 |
| Aug 17, 2026 | 16.23 | 16.52 | 16.08 | 16.47 | 16.26 | 1.73% | 7,010 |
| Aug 14, 2026 | 16.12 | 16.19 | 16.10 | 16.19 | 15.98 | 1.98% | 5,213 |
| Aug 13, 2026 | 16.11 | 16.14 | 16.00 | 16.00 | 15.67 | -3.26% | 2,288 |
| Aug 12, 2026 | 16.50 | 16.55 | 16.50 | 16.54 | 16.20 | 1.53% | 4,054 |
| Aug 11, 2026 | 16.36 | 16.36 | 16.25 | 16.29 | 15.96 | -0.49% | 2,448 |
| Aug 10, 2026 | 16.03 | 16.37 | 16.03 | 16.37 | 16.04 | 3.61% | 8,699 |
| Aug 7, 2026 | 15.94 | 16.10 | 15.80 | 15.80 | 15.48 | 3.40% | 5,868 |
| Aug 6, 2026 | 15.15 | 15.33 | 15.15 | 15.28 | 14.97 | -1.16% | 9,968 |
| Aug 5, 2026 | 15.21 | 15.48 | 15.21 | 15.46 | 15.14 | 8.87% | 7,758 |
| Aug 4, 2026 | 14.42 | 14.52 | 14.20 | 14.20 | 13.91 | 6.77% | 4,295 |
| Jul 31, 2026 | 13.51 | 13.51 | 13.30 | 13.30 | 13.03 | 0.87% | 1,555 |
| Jul 29, 2026 | 13.03 | 13.31 | 13.02 | 13.31 | 12.92 | -2.49% | 678 |
| Jul 28, 2026 | 13.51 | 13.65 | 13.45 | 13.65 | 13.25 | -2.36% | 6,120 |
| Jul 27, 2026 | 13.87 | 14.03 | 13.87 | 13.98 | 13.57 | 0.43% | 13,986 |
| Jul 24, 2026 | 14.03 | 14.03 | 13.92 | 13.92 | 13.51 | 0.51% | 12,071 |
| Jul 23, 2026 | 13.85 | 13.85 | 13.75 | 13.85 | 13.44 | -3.42% | 1,599 |
| Jul 22, 2026 | 14.12 | 14.65 | 14.12 | 14.34 | 13.91 | 3.84% | 4,115 |
| Jul 21, 2026 | 13.43 | 13.81 | 13.43 | 13.81 | 13.40 | 6.23% | 1,052 |
| Jul 20, 2026 | 12.98 | 13.02 | 12.90 | 13.00 | 12.61 | -0.84% | 6,605 |
| Jul 17, 2026 | 13.00 | 13.11 | 12.84 | 13.11 | 12.72 | 0.46% | 5,822 |
| Jul 16, 2026 | 13.69 | 13.69 | 13.05 | 13.05 | 12.66 | -4.81% | 3,652 |
| Jul 15, 2026 | 13.99 | 13.99 | 13.71 | 13.71 | 13.30 | -2.18% | 457 |
| Jul 14, 2026 | 14.12 | 14.21 | 14.12 | 14.14 | 13.60 | 1.14% | 12,968 |
| Jul 13, 2026 | 13.88 | 13.98 | 13.88 | 13.98 | 13.45 | -2.92% | 1,717 |
| Jul 10, 2026 | 14.37 | 14.48 | 14.36 | 14.40 | 13.85 | -1.10% | 2,064 |
| Jul 9, 2026 | 13.96 | 14.56 | 13.96 | 14.56 | 14.00 | 4.90% | 4,615 |
| Jul 8, 2026 | 14.08 | 14.08 | 13.52 | 13.88 | 13.35 | -4.60% | 5,366 |