Skip to main content
iShares Silver Bullion ETF (TSX: SVR)
Canada flag Canada · Delayed Price · Currency is CAD
14.15
+0.02 (0.14%)
Dec 24, 2024, 12:59 PM EST

SVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.1614.1614.1314.1514.150.14%4,867
Dec 23, 202414.1214.1714.1014.1314.130.21%4,000
Dec 20, 202414.0314.1514.0314.1014.101.51%6,925
Dec 19, 202414.0814.0813.8113.8913.89-1.49%10,100
Dec 18, 202414.5014.5014.1014.1014.10-3.42%35,100
Dec 17, 202414.6014.6014.5014.6014.60-0.27%2,442
Dec 16, 202414.7414.7414.6014.6414.640.21%3,306
Dec 13, 202414.7814.7814.5714.6114.61-1.62%10,949
Dec 12, 202415.2215.2214.8514.8514.85-2.94%11,914
Dec 11, 202415.4015.4215.2815.3015.300.20%6,719
Dec 10, 202415.3915.3915.2715.2715.27-5,811
Dec 9, 202415.2015.4215.2015.2715.272.97%16,802
Dec 6, 202414.9914.9914.8314.8314.83-1.13%6,412
Dec 5, 202415.0215.0214.8915.0015.00-3,206
Dec 4, 202414.9415.0914.9415.0015.000.33%2,022
Dec 3, 202414.8614.9514.7914.9514.951.91%8,240
Dec 2, 202414.7714.7714.5914.6714.67-0.81%7,200
Nov 29, 202414.7014.7914.6714.7914.792.00%2,630
Nov 28, 202414.4414.5114.4414.5014.500.28%5,039
Nov 27, 202414.6714.6914.4614.4614.46-1.43%45,533
Nov 26, 202414.7014.7314.6014.6714.67-0.20%22,600
Nov 25, 202414.7314.7514.6014.7014.70-2.97%15,200
Nov 22, 202414.9115.1514.9115.1515.151.20%11,017
Nov 21, 202414.9515.0214.8114.9714.970.27%42,504
Nov 20, 202414.9515.0014.8714.9314.93-1.19%28,600
Nov 19, 202415.1015.1114.9915.1115.110.80%10,704
Nov 18, 202414.8615.0314.8614.9914.993.02%5,401
Nov 15, 202414.7514.8014.5514.5514.55-0.89%15,001
Nov 14, 202414.5714.6814.5714.6814.680.14%2,307
Nov 13, 202414.9514.9514.6514.6614.66-1.54%17,119
Nov 12, 202414.8314.8914.8014.8914.890.40%3,840
Nov 11, 202414.7914.8314.7114.8314.83-1.98%14,148
Nov 8, 202415.3315.3315.1015.1315.13-2.01%7,636
Nov 7, 202415.2615.4415.2615.4415.442.59%11,317
Nov 6, 202415.0015.1714.9515.0515.05-4.81%30,047
Nov 5, 202415.8615.8615.7415.8115.810.76%16,000
Nov 4, 202415.7315.7915.6915.6915.690.26%1,300
Nov 1, 202415.9515.9515.6515.6515.65-1.01%19,000
Oct 31, 202416.1316.1315.7015.8115.81-3.48%25,300
Oct 30, 202416.3316.4416.2016.3816.38-2.09%14,100
Oct 29, 202416.4916.7316.4916.7316.732.32%14,401
Oct 28, 202416.2916.4216.2916.3516.350.55%19,034
Oct 25, 202416.2416.4416.2416.2616.26-0.31%11,041
Oct 24, 202416.4416.5016.0816.3116.31-0.06%11,900
Oct 23, 202416.5216.5216.2016.3216.32-3.32%22,900
Oct 22, 202416.6516.8816.5816.8816.882.86%27,212
Oct 21, 202416.6016.6016.2716.4116.411.30%188,430
Oct 18, 202415.5916.2015.5916.2016.205.88%13,000
Oct 17, 202415.2115.4015.2115.3015.30-0.26%1,200
Oct 16, 202415.4215.5115.3415.3415.340.79%12,040
Oct 15, 202415.1115.2515.0515.2215.220.26%5,749
Oct 11, 202415.0515.2915.0515.1815.181.20%4,100
Oct 10, 202414.9215.0014.9215.0015.002.53%412
Oct 9, 202414.6614.7414.6314.6314.63-1.55%6,900
Oct 8, 202415.0715.1114.5514.8614.86-3.00%19,740
Oct 7, 202415.3215.3915.2515.3215.32-1.79%32,608
Oct 4, 202415.5115.8515.4015.6015.600.52%28,300
Oct 3, 202415.2715.5215.2715.5215.521.04%5,725
Oct 2, 202415.3415.5915.3015.3615.361.19%7,500
Oct 1, 202415.2315.3815.1215.1815.181.00%6,500
Sep 30, 202415.0615.0614.9515.0315.03-1.64%4,029
Sep 27, 202415.5215.5215.1515.2815.28-1.42%41,900
Sep 26, 202415.5915.6015.4015.5015.500.65%13,700
Sep 25, 202415.4015.5215.3015.4015.40-0.96%9,200
Sep 24, 202414.9115.6014.9115.5515.554.93%24,600
Sep 23, 202415.0015.0014.8214.8214.82-0.87%5,506
Sep 20, 202415.0415.0414.9214.9514.951.08%7,935
Sep 19, 202414.9814.9814.7614.7914.793.14%8,900
Sep 18, 202414.8515.0014.3214.3414.34-2.78%9,700
Sep 17, 202414.8714.8714.7514.7514.75-0.54%3,014
Sep 16, 202414.8814.8914.7214.8314.830.54%42,400
Sep 13, 202414.6314.8514.6314.7514.752.43%21,947
Sep 12, 202414.1014.4014.1014.4014.404.73%8,822
Sep 11, 202413.7013.7513.7013.7513.750.51%831
Sep 10, 202413.7513.7513.5913.6813.68-0.36%19,800
Sep 9, 202413.6513.7413.6513.7313.731.40%22,610
Sep 6, 202413.9413.9413.4413.5413.54-2.87%8,111
Sep 5, 202413.8913.9413.8413.9413.942.80%15,600
Sep 4, 202413.6113.6113.5613.5613.560.44%1,605
Sep 3, 202413.7113.7113.4613.5013.50-2.81%4,700
Aug 30, 202414.1914.1913.8813.8913.89-2.32%3,012
Aug 29, 202414.1114.2614.1114.2214.220.85%1,035
Aug 28, 202414.2014.2014.0914.1014.10-2.49%1,120
Aug 27, 202414.4014.4614.3814.4614.460.21%2,600
Aug 26, 202414.4214.4714.3314.4314.430.28%9,503
Aug 23, 202414.0314.3914.0314.3914.393.67%6,500
Aug 22, 202414.2014.2013.8713.8813.88-2.60%33,436
Aug 21, 202414.2514.2714.1614.2514.250.56%3,522
Aug 20, 202414.3614.3614.1614.1714.170.57%15,800
Aug 19, 202413.9414.1413.9114.0914.091.22%48,400
Aug 16, 202413.7013.9213.7013.9213.922.13%28,039
Aug 15, 202413.6313.7813.6013.6313.632.64%9,300
Aug 14, 202413.3413.3613.2813.2813.28-1.63%1,000
Aug 13, 202413.4513.5013.4013.5013.50-0.52%3,300
Aug 12, 202413.3913.6113.3913.5713.572.11%3,700
Aug 9, 202413.2013.3413.2013.2913.29-0.15%10,500
Aug 8, 202413.0413.3413.0413.3113.312.54%6,505
Aug 7, 202413.1513.1612.9812.9812.98-1.14%9,900
Aug 6, 202412.9813.2212.9813.1313.13-5.27%8,200
Aug 2, 202414.0814.0813.6313.8613.860.14%11,016