Skip to main content
logo
iShares Silver Bullion ETF (TSX:SVR)
Canada flag Canada · Delayed Price · Currency is CAD
31.55
+0.79 (2.57%)
At close: Dec 19, 2025

TSX:SVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202530.9331.6530.9131.5531.552.57%159,343
Dec 18, 202530.9131.0230.3330.7630.76-1.41%128,642
Dec 17, 202530.5131.3430.4931.2031.204.35%224,341
Dec 16, 202529.5430.0029.5429.9029.90-0.63%99,184
Dec 15, 202529.7830.1229.5230.0930.093.54%120,451
Dec 12, 202530.2730.2928.5829.0629.06-2.84%248,057
Dec 11, 202529.4130.2029.2629.9129.912.85%243,472
Dec 10, 202528.5529.1028.2129.0829.081.93%133,182
Dec 9, 202527.6428.5427.6428.5328.534.62%120,752
Dec 8, 202527.3927.3927.0527.2727.27-0.18%51,915
Dec 5, 202527.3327.7727.1527.3227.322.13%101,573
Dec 4, 202527.1227.1226.4026.7526.75-2.44%121,537
Dec 3, 202527.4827.5227.1127.4227.42-0.11%85,064
Dec 2, 202527.1227.4726.8127.4527.450.70%155,814
Dec 1, 202526.9227.5826.6727.2627.263.18%233,602
Nov 28, 202525.5526.5925.5526.4226.425.01%125,060
Nov 27, 202524.9825.1724.7625.1625.160.84%42,429
Nov 26, 202524.3324.9724.2524.9524.953.70%105,691
Nov 25, 202524.1424.1423.6924.0624.06-0.04%51,482
Nov 24, 202523.5324.0923.4124.0724.073.30%52,230
Nov 21, 202523.1023.5723.0823.3023.30-1.27%44,449
Nov 20, 202524.1124.1123.4223.6023.60-1.13%28,080
Nov 19, 202524.2324.3923.6223.8723.870.67%50,602
Nov 18, 202523.6123.8623.3923.7123.710.98%142,657
Nov 17, 202523.5823.8523.1523.4823.48-0.47%93,849
Nov 14, 202523.5423.9823.4523.5923.59-3.16%70,054
Nov 13, 202525.0525.0524.2724.3624.36-2.05%121,992
Nov 12, 202524.3825.1424.2824.8724.873.97%115,416
Nov 11, 202523.8124.1023.5623.9223.921.53%105,874
Nov 10, 202523.2723.6323.1623.5623.564.25%55,976
Nov 7, 202522.6822.7522.4322.6022.600.85%34,790
Nov 6, 202522.6522.6522.2022.4122.410.18%22,386
Nov 5, 202522.4122.4522.3422.3722.372.24%26,703
Nov 4, 202522.1322.2821.8521.8821.88-2.80%44,106
Nov 3, 202522.9222.9222.4322.5122.51-0.35%57,019
Oct 31, 202523.1523.1722.5922.5922.59-1.01%94,389
Oct 30, 202522.5722.9022.4522.8222.822.38%32,012
Oct 29, 202522.6322.6722.1022.2922.291.27%54,371
Oct 28, 202521.7722.0321.7122.0122.010.96%69,722
Oct 27, 202522.3022.3021.4821.8021.80-3.67%248,567
Oct 24, 202522.7122.8422.5822.6322.63-0.53%84,465
Oct 23, 202523.0823.3022.7522.7522.751.16%105,266
Oct 22, 202522.3922.6522.1622.4922.49-0.04%382,822
Oct 21, 202523.3723.4522.3622.5022.50-9.09%216,545
Oct 20, 202524.8824.8824.3524.7524.751.14%118,411
Oct 17, 202525.3525.3523.8124.4724.47-4.67%245,739
Oct 16, 202525.1925.6724.9625.6725.671.91%288,696
Oct 15, 202524.8325.1924.6025.1925.193.41%239,165
Oct 14, 202524.1324.5823.7524.3624.363.88%264,160
Oct 10, 202523.6823.9023.2523.4523.450.64%294,195