iShares Silver Bullion ETF (TSX:SVR)
Canada · Delayed Price · Currency is CAD 26.42
+1.26 (5.01%)
At close: Nov 28, 2025
TSX:SVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.55 | 26.59 | 25.55 | 26.42 | 26.42 | 5.01% | 125,060 |
| Nov 27, 2025 | 24.98 | 25.17 | 24.76 | 25.16 | 25.16 | 0.84% | 42,429 |
| Nov 26, 2025 | 24.33 | 24.97 | 24.25 | 24.95 | 24.95 | 3.70% | 105,691 |
| Nov 25, 2025 | 24.14 | 24.14 | 23.69 | 24.06 | 24.06 | -0.04% | 51,482 |
| Nov 24, 2025 | 23.53 | 24.09 | 23.41 | 24.07 | 24.07 | 3.30% | 52,230 |
| Nov 21, 2025 | 23.10 | 23.57 | 23.08 | 23.30 | 23.30 | -1.27% | 44,449 |
| Nov 20, 2025 | 24.11 | 24.11 | 23.42 | 23.60 | 23.60 | -1.13% | 28,080 |
| Nov 19, 2025 | 24.23 | 24.39 | 23.62 | 23.87 | 23.87 | 0.67% | 50,602 |
| Nov 18, 2025 | 23.61 | 23.86 | 23.39 | 23.71 | 23.71 | 0.98% | 142,657 |
| Nov 17, 2025 | 23.58 | 23.85 | 23.15 | 23.48 | 23.48 | -0.47% | 93,849 |
| Nov 14, 2025 | 23.54 | 23.98 | 23.45 | 23.59 | 23.59 | -3.16% | 70,054 |
| Nov 13, 2025 | 25.05 | 25.05 | 24.27 | 24.36 | 24.36 | -2.05% | 121,992 |
| Nov 12, 2025 | 24.38 | 25.14 | 24.28 | 24.87 | 24.87 | 3.97% | 115,416 |
| Nov 11, 2025 | 23.81 | 24.10 | 23.56 | 23.92 | 23.92 | 1.53% | 105,874 |
| Nov 10, 2025 | 23.27 | 23.63 | 23.16 | 23.56 | 23.56 | 4.25% | 55,976 |
| Nov 7, 2025 | 22.68 | 22.75 | 22.43 | 22.60 | 22.60 | 0.85% | 34,790 |
| Nov 6, 2025 | 22.65 | 22.65 | 22.20 | 22.41 | 22.41 | 0.18% | 22,386 |
| Nov 5, 2025 | 22.41 | 22.45 | 22.34 | 22.37 | 22.37 | 2.24% | 26,703 |
| Nov 4, 2025 | 22.13 | 22.28 | 21.85 | 21.88 | 21.88 | -2.80% | 44,106 |
| Nov 3, 2025 | 22.92 | 22.92 | 22.43 | 22.51 | 22.51 | -0.35% | 57,019 |
| Oct 31, 2025 | 23.15 | 23.17 | 22.59 | 22.59 | 22.59 | -1.01% | 94,389 |
| Oct 30, 2025 | 22.57 | 22.90 | 22.45 | 22.82 | 22.82 | 2.38% | 32,012 |
| Oct 29, 2025 | 22.63 | 22.67 | 22.10 | 22.29 | 22.29 | 1.27% | 54,371 |
| Oct 28, 2025 | 21.77 | 22.03 | 21.71 | 22.01 | 22.01 | 0.96% | 69,722 |
| Oct 27, 2025 | 22.30 | 22.30 | 21.48 | 21.80 | 21.80 | -3.67% | 248,567 |
| Oct 24, 2025 | 22.71 | 22.84 | 22.58 | 22.63 | 22.63 | -0.53% | 84,465 |
| Oct 23, 2025 | 23.08 | 23.30 | 22.75 | 22.75 | 22.75 | 1.16% | 105,266 |
| Oct 22, 2025 | 22.39 | 22.65 | 22.16 | 22.49 | 22.49 | -0.04% | 382,822 |
| Oct 21, 2025 | 23.37 | 23.45 | 22.36 | 22.50 | 22.50 | -9.09% | 216,545 |
| Oct 20, 2025 | 24.88 | 24.88 | 24.35 | 24.75 | 24.75 | 1.14% | 118,411 |
| Oct 17, 2025 | 25.35 | 25.35 | 23.81 | 24.47 | 24.47 | -4.67% | 245,739 |
| Oct 16, 2025 | 25.19 | 25.67 | 24.96 | 25.67 | 25.67 | 1.91% | 288,696 |
| Oct 15, 2025 | 24.83 | 25.19 | 24.60 | 25.19 | 25.19 | 3.41% | 239,165 |
| Oct 14, 2025 | 24.13 | 24.58 | 23.75 | 24.36 | 24.36 | 3.88% | 264,160 |
| Oct 10, 2025 | 23.68 | 23.90 | 23.25 | 23.45 | 23.45 | 0.64% | 294,195 |
| Oct 9, 2025 | 24.07 | 24.07 | 22.36 | 23.30 | 23.30 | 0.04% | 181,302 |
| Oct 8, 2025 | 23.08 | 23.50 | 23.00 | 23.29 | 23.29 | 2.73% | 152,989 |
| Oct 7, 2025 | 22.92 | 22.93 | 22.42 | 22.67 | 22.67 | -1.86% | 92,478 |
| Oct 6, 2025 | 22.95 | 23.12 | 22.92 | 23.10 | 23.10 | 1.49% | 91,101 |
| Oct 3, 2025 | 22.48 | 22.89 | 22.48 | 22.76 | 22.76 | 2.15% | 92,951 |
| Oct 2, 2025 | 22.69 | 22.72 | 21.75 | 22.28 | 22.28 | -1.20% | 249,675 |
| Oct 1, 2025 | 22.36 | 22.73 | 22.36 | 22.55 | 22.55 | 1.49% | 83,792 |
| Sep 30, 2025 | 21.78 | 22.23 | 21.74 | 22.22 | 22.22 | -0.31% | 157,178 |
| Sep 29, 2025 | 22.19 | 22.37 | 22.10 | 22.29 | 22.29 | 1.69% | 128,324 |
| Sep 26, 2025 | 21.48 | 22.15 | 21.42 | 21.92 | 21.92 | 2.14% | 81,025 |
| Sep 25, 2025 | 21.00 | 21.46 | 20.85 | 21.46 | 21.46 | 3.62% | 49,659 |
| Sep 24, 2025 | 20.88 | 20.91 | 20.56 | 20.71 | 20.71 | -1.33% | 60,116 |
| Sep 23, 2025 | 21.15 | 21.20 | 20.87 | 20.99 | 20.99 | -0.14% | 155,912 |
| Sep 22, 2025 | 20.61 | 21.03 | 20.55 | 21.02 | 21.02 | 2.99% | 141,978 |
| Sep 19, 2025 | 19.98 | 20.46 | 19.93 | 20.41 | 20.41 | 2.15% | 108,767 |