Skip to main content
logo
iShares Silver Bullion ETF (TSX:SVR)
Canada flag Canada · Delayed Price · Currency is CAD
17.62
+0.19 (1.09%)
Jul 3, 2025, 3:59 PM EDT

TSX:SVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202515.7915.8515.7815.7915.79-1.44%13,704
May 21, 202515.8216.0415.8216.0216.021.14%21,100
May 20, 202515.5015.8715.5015.8415.842.52%36,533
May 16, 202515.4415.4615.3615.4515.45-0.71%12,100
May 15, 202515.3615.5615.3615.5615.56-3,243
May 14, 202515.2815.5615.2815.5615.56-1.58%6,400
May 13, 202515.6115.8115.6015.8115.811.41%2,905
May 12, 202515.6115.7115.5315.5915.59-1.08%25,222
May 9, 202515.6015.7715.6015.7615.761.16%3,400
May 8, 202515.5015.7315.5015.5815.58-0.64%6,100
May 7, 202515.6715.7115.5215.6815.68-2.18%14,821
May 6, 202515.7716.0315.7716.0316.032.82%15,411
May 5, 202515.5515.6415.4715.5915.590.84%14,200
May 2, 202515.4515.5315.3415.4615.46-0.26%18,415
May 1, 202515.4715.6215.4415.5015.50-1.65%2,609
Apr 30, 202515.6115.7615.6115.7615.76-0.13%6,900
Apr 29, 202516.0016.0415.7715.7815.78-1.19%7,600
Apr 28, 202515.7715.9715.7715.9715.970.13%7,500
Apr 25, 202515.6915.9515.6915.9515.95-0.81%4,129
Apr 24, 202515.9916.0915.9916.0816.08-0.86%40,500
Apr 23, 202515.7016.2815.7016.2216.223.25%14,431