iShares Silver Bullion ETF (TSX:SVR)
Canada · Delayed Price · Currency is CAD 19.53
-0.05 (-0.26%)
Sep 10, 2025, 3:59 PM EDT
TSX:SVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.53 | 19.61 | 19.50 | 19.55 | 19.55 | -0.15% | 25,993 |
| Sep 9, 2025 | 19.67 | 19.67 | 19.38 | 19.58 | 19.58 | -0.36% | 137,104 |
| Sep 8, 2025 | 19.75 | 19.95 | 19.63 | 19.65 | 19.65 | - | 175,021 |
| Sep 5, 2025 | 19.54 | 19.83 | 19.51 | 19.65 | 19.65 | 0.77% | 125,018 |
| Sep 4, 2025 | 19.55 | 19.59 | 19.30 | 19.50 | 19.50 | -1.02% | 151,400 |
| Sep 3, 2025 | 19.50 | 19.78 | 19.48 | 19.70 | 19.70 | -0.05% | 167,035 |
| Sep 2, 2025 | 19.29 | 19.71 | 19.00 | 19.71 | 19.71 | 4.23% | 166,700 |
| Aug 29, 2025 | 18.50 | 18.96 | 18.47 | 18.91 | 18.91 | 1.94% | 99,823 |
| Aug 28, 2025 | 18.26 | 18.55 | 18.26 | 18.55 | 18.55 | 2.20% | 40,338 |
| Aug 27, 2025 | 18.23 | 18.28 | 18.05 | 18.15 | 18.15 | -0.98% | 35,346 |
| Aug 26, 2025 | 18.18 | 18.33 | 18.15 | 18.33 | 18.33 | 0.77% | 28,000 |
| Aug 25, 2025 | 18.24 | 18.33 | 18.19 | 18.19 | 18.19 | -0.27% | 16,833 |
| Aug 22, 2025 | 17.97 | 18.39 | 17.90 | 18.24 | 18.24 | 1.45% | 26,700 |
| Aug 21, 2025 | 17.85 | 18.00 | 17.85 | 17.98 | 17.98 | 0.67% | 18,300 |
| Aug 20, 2025 | 17.75 | 17.88 | 17.75 | 17.86 | 17.86 | 1.36% | 16,900 |
| Aug 19, 2025 | 18.00 | 18.00 | 17.61 | 17.62 | 17.62 | -2.11% | 21,929 |
| Aug 18, 2025 | 18.05 | 18.05 | 17.95 | 18.00 | 18.00 | 0.28% | 9,410 |
| Aug 15, 2025 | 17.91 | 17.95 | 17.83 | 17.95 | 17.95 | 0.06% | 6,000 |
| Aug 14, 2025 | 18.09 | 18.09 | 17.88 | 17.94 | 17.94 | -1.10% | 20,200 |
| Aug 13, 2025 | 18.08 | 18.29 | 18.08 | 18.14 | 18.14 | 0.50% | 68,100 |
| Aug 12, 2025 | 17.90 | 18.06 | 17.87 | 18.05 | 18.05 | 0.39% | 40,947 |
| Aug 11, 2025 | 17.93 | 18.03 | 17.89 | 17.98 | 17.98 | -1.48% | 60,517 |
| Aug 8, 2025 | 18.21 | 18.26 | 18.09 | 18.25 | 18.25 | 0.22% | 42,409 |
| Aug 7, 2025 | 18.17 | 18.30 | 18.05 | 18.21 | 18.21 | 0.55% | 48,433 |
| Aug 6, 2025 | 18.00 | 18.11 | 17.98 | 18.11 | 18.11 | 0.39% | 39,608 |
| Aug 5, 2025 | 17.83 | 18.07 | 17.75 | 18.04 | 18.04 | 2.68% | 55,743 |
| Aug 1, 2025 | 17.56 | 17.67 | 17.52 | 17.57 | 17.57 | 0.51% | 39,021 |
| Jul 31, 2025 | 17.44 | 17.49 | 17.34 | 17.48 | 17.48 | -0.46% | 39,300 |
| Jul 30, 2025 | 17.96 | 17.97 | 17.53 | 17.56 | 17.56 | -3.41% | 55,300 |
| Jul 29, 2025 | 18.11 | 18.21 | 18.08 | 18.18 | 18.18 | -0.05% | 38,420 |
| Jul 28, 2025 | 18.18 | 18.20 | 17.99 | 18.19 | 18.19 | - | 91,800 |
| Jul 25, 2025 | 18.48 | 18.51 | 18.05 | 18.19 | 18.19 | -2.10% | 166,400 |
| Jul 24, 2025 | 18.48 | 18.60 | 18.40 | 18.58 | 18.58 | -0.75% | 32,700 |
| Jul 23, 2025 | 18.66 | 18.72 | 18.48 | 18.72 | 18.72 | 0.38% | 28,930 |
| Jul 22, 2025 | 18.68 | 18.68 | 18.43 | 18.65 | 18.65 | - | 215,300 |
| Jul 21, 2025 | 18.34 | 18.65 | 18.34 | 18.65 | 18.65 | 2.30% | 91,500 |
| Jul 18, 2025 | 18.20 | 18.27 | 18.16 | 18.23 | 18.23 | -0.11% | 131,200 |
| Jul 17, 2025 | 17.98 | 18.25 | 17.92 | 18.25 | 18.25 | 0.55% | 60,000 |
| Jul 16, 2025 | 18.03 | 18.15 | 17.88 | 18.15 | 18.15 | 0.83% | 80,300 |
| Jul 15, 2025 | 18.16 | 18.16 | 17.90 | 18.00 | 18.00 | -0.94% | 55,037 |
| Jul 14, 2025 | 18.52 | 18.52 | 18.15 | 18.17 | 18.17 | -1.52% | 122,839 |
| Jul 11, 2025 | 17.86 | 18.45 | 17.86 | 18.45 | 18.45 | 4.24% | 59,300 |
| Jul 10, 2025 | 17.36 | 17.70 | 17.34 | 17.70 | 17.70 | 2.49% | 30,900 |
| Jul 9, 2025 | 17.33 | 17.37 | 17.27 | 17.27 | 17.27 | -1.09% | 17,600 |
| Jul 8, 2025 | 17.50 | 17.51 | 17.28 | 17.46 | 17.46 | -0.74% | 56,800 |
| Jul 7, 2025 | 17.39 | 17.59 | 17.31 | 17.59 | 17.59 | -0.11% | 39,700 |
| Jul 4, 2025 | 17.58 | 17.68 | 17.58 | 17.61 | 17.61 | -0.06% | 42,500 |
| Jul 3, 2025 | 17.50 | 17.65 | 17.46 | 17.62 | 17.62 | 1.09% | 99,631 |
| Jul 2, 2025 | 17.25 | 17.43 | 17.25 | 17.43 | 17.43 | 0.93% | 52,500 |
| Jun 30, 2025 | 17.19 | 17.27 | 17.10 | 17.27 | 17.27 | 0.88% | 56,836 |