iShares Silver Bullion ETF (TSX:SVR.C)
Canada · Delayed Price · Currency is CAD 20.95
+0.55 (2.70%)
Aug 29, 2025, 12:58 PM EDT
TSX:SVR.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.42 | 20.42 | 20.37 | 20.40 | - | 1.09% | 84,100 |
| Aug 27, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | - | -0.59% | 100 |
| Aug 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.26% | 300 |
| Aug 22, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | - | 3.84% | 1,300 |
| Aug 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -1.35% | 700 |
| Aug 8, 2025 | 20.00 | 20.07 | 20.00 | 20.07 | - | 0.40% | 50 |
| Aug 7, 2025 | 20.03 | 20.03 | 19.99 | 19.99 | - | 2.94% | 1,800 |
| Aug 1, 2025 | 19.38 | 19.42 | 19.38 | 19.42 | - | 1.52% | 900 |
| Jul 31, 2025 | 19.21 | 19.21 | 19.13 | 19.13 | - | -3.24% | 200 |
| Jul 30, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | - | -0.65% | 100 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -2.02% | 100 |
| Jul 24, 2025 | 20.30 | 20.33 | 20.30 | 20.31 | - | -0.20% | 3,600 |
| Jul 23, 2025 | 20.47 | 20.47 | 20.35 | 20.35 | - | -0.05% | 500 |
| Jul 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 0.44% | 1,300 |
| Jul 21, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | - | 1.45% | 500 |
| Jul 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | 1.22% | 100 |
| Jul 16, 2025 | 19.85 | 19.85 | 19.74 | 19.74 | - | 0.20% | 600 |
| Jul 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -2.04% | 200 |
| Jul 11, 2025 | 19.70 | 20.11 | 19.70 | 20.11 | - | 4.74% | 2,200 |
| Jul 7, 2025 | 19.11 | 19.20 | 19.11 | 19.20 | - | 0.26% | 11,500 |
| Jul 3, 2025 | 19.09 | 19.15 | 19.01 | 19.15 | - | 0.95% | 4,800 |
| Jul 2, 2025 | 18.94 | 18.97 | 18.94 | 18.97 | - | 2.21% | 1,500 |
| Jun 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | 0.43% | 1,300 |
| Jun 24, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | -4.05% | 100 |
| Jun 18, 2025 | 19.21 | 19.26 | 19.21 | 19.26 | - | -0.31% | 1,300 |
| Jun 17, 2025 | 19.21 | 19.32 | 19.21 | 19.32 | - | 2.82% | 3,200 |
| Jun 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | - | -0.21% | 400 |
| Jun 13, 2025 | 18.82 | 18.83 | 18.77 | 18.83 | - | -0.26% | 2,100 |
| Jun 12, 2025 | 18.86 | 18.88 | 18.83 | 18.88 | - | -0.16% | 1,570 |
| Jun 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 0.32% | 18,052 |
| Jun 5, 2025 | 18.72 | 18.85 | 18.72 | 18.85 | - | 4.96% | 4,800 |
| Jun 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | 4.48% | 300 |
| May 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | -0.29% | 25 |
| May 14, 2025 | 17.29 | 17.29 | 17.24 | 17.24 | - | -1.43% | 1,600 |
| May 9, 2025 | 17.47 | 17.49 | 17.47 | 17.49 | - | -0.34% | 1,100 |
| May 6, 2025 | 17.52 | 17.55 | 17.52 | 17.55 | - | 3.60% | 3,400 |
| May 1, 2025 | 16.95 | 16.96 | 16.90 | 16.94 | - | -3.75% | 9,200 |
| Apr 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.85% | 200 |
| Apr 16, 2025 | 17.23 | 17.28 | 17.23 | 17.28 | - | 1.05% | 2,800 |
| Apr 15, 2025 | 17.03 | 17.10 | 17.03 | 17.10 | - | 1.00% | 7,000 |
| Apr 14, 2025 | 16.94 | 16.94 | 16.93 | 16.93 | - | -0.06% | 1,400 |
| Apr 11, 2025 | 16.77 | 17.06 | 16.77 | 16.94 | - | 1.68% | 2,100 |
| Apr 8, 2025 | 16.60 | 16.66 | 16.60 | 16.66 | - | 1.65% | 500 |
| Apr 7, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | -0.12% | 200 |
| Apr 4, 2025 | 16.50 | 16.50 | 16.41 | 16.41 | - | -5.09% | 100 |
| Apr 3, 2025 | 17.25 | 17.41 | 17.25 | 17.29 | - | -7.39% | 8,000 |
| Apr 2, 2025 | 18.63 | 18.67 | 18.63 | 18.67 | - | 0.16% | 1,000 |
| Apr 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -1.06% | 100 |
| Mar 31, 2025 | 18.71 | 18.84 | 18.71 | 18.84 | - | 0.48% | 2,100 |
| Mar 28, 2025 | 18.89 | 18.96 | 18.75 | 18.75 | - | -1.00% | 3,900 |