Skip to main content
logo
iShares Silver Bullion ETF (TSX:SVR)
Canada flag Canada · Delayed Price · Currency is CAD
17.57
+0.09 (0.51%)
Aug 1, 2025, 3:59 PM EDT

TSX:SVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5617.6717.5217.5717.570.51%39,021
Jul 31, 202517.4417.4917.3417.4817.48-0.46%39,300
Jul 30, 202517.9617.9717.5317.5617.56-3.41%55,300
Jul 29, 202518.1118.2118.0818.1818.18-0.05%38,420
Jul 28, 202518.1818.2017.9918.1918.19-91,800
Jul 25, 202518.4818.5118.0518.1918.19-2.10%166,400
Jul 24, 202518.4818.6018.4018.5818.58-0.75%32,700
Jul 23, 202518.6618.7218.4818.7218.720.38%28,930
Jul 22, 202518.6818.6818.4318.6518.65-215,300
Jul 21, 202518.3418.6518.3418.6518.652.30%91,500
Jul 18, 202518.2018.2718.1618.2318.23-0.11%131,200
Jul 17, 202517.9818.2517.9218.2518.250.55%60,000
Jul 16, 202518.0318.1517.8818.1518.150.83%80,300
Jul 15, 202518.1618.1617.9018.0018.00-0.94%55,037
Jul 14, 202518.5218.5218.1518.1718.17-1.52%122,839
Jul 11, 202517.8618.4517.8618.4518.454.24%59,300
Jul 10, 202517.3617.7017.3417.7017.702.49%30,900
Jul 9, 202517.3317.3717.2717.2717.27-1.09%17,600
Jul 8, 202517.5017.5117.2817.4617.46-0.74%56,800
Jul 7, 202517.3917.5917.3117.5917.59-0.11%39,700
Jul 4, 202517.5817.6817.5817.6117.61-0.06%42,500
Jul 3, 202517.5017.6517.4617.6217.621.09%99,631
Jul 2, 202517.2517.4317.2517.4317.430.93%52,500
Jun 30, 202517.1917.2717.1017.2717.270.88%56,836
Jun 27, 202517.1117.2317.0717.1217.12-2.17%57,330
Jun 26, 202517.3717.5017.3017.5017.500.69%22,018
Jun 25, 202517.0417.3817.0317.3817.381.58%26,643
Jun 24, 202517.0117.1216.8317.1117.11-0.93%94,129
Jun 23, 202517.2517.3317.2017.2717.27-0.46%114,408
Jun 20, 202517.2517.3517.1517.3517.35-1.25%72,600
Jun 19, 202517.5117.5717.3317.5717.570.34%32,947
Jun 18, 202517.7117.7217.4617.5117.51-1.46%66,437
Jun 17, 202517.5817.8217.5717.7717.772.07%205,600
Jun 16, 202517.5417.5417.2817.4117.410.23%112,409
Jun 13, 202517.4317.4317.2517.3717.37-188,416
Jun 12, 202517.2317.3817.2017.3717.370.93%159,200
Jun 11, 202517.2717.3317.1817.2117.21-1.54%49,134
Jun 10, 202517.4917.5317.4817.4817.48-0.74%570,229
Jun 9, 202517.3117.6117.3017.6117.613.28%75,500
Jun 6, 202517.2217.3417.0417.0517.05-0.29%42,000
Jun 5, 202517.0017.2016.8517.1017.103.45%109,500
Jun 4, 202516.3416.5516.3416.5316.53-0.48%23,730
Jun 3, 202516.4116.6116.3816.6116.61-0.66%38,339
Jun 2, 202516.0216.7216.0216.7216.726.29%63,725
May 30, 202515.6615.8015.6615.7315.73-1.01%69,000
May 29, 202515.7415.8915.7415.8915.891.02%4,400
May 28, 202515.8415.8515.6515.7315.73-0.82%37,408
May 27, 202515.7515.9915.7515.8615.86-2.04%33,000
May 26, 202515.9116.2015.8616.1916.190.68%9,200
May 23, 202515.7816.1615.7816.0816.081.84%47,537