iShares Silver Bullion ETF (TSX:SVR)
Canada · Delayed Price · Currency is CAD 22.67
-0.43 (-1.86%)
Oct 7, 2025, 3:53 PM EDT
TSX:SVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.92 | 22.93 | 22.42 | 22.65 | 22.65 | -1.95% | 84,922 |
| 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% | 93,000 |
| Oct 2, 2025 | 22.69 | 22.72 | 21.75 | 22.28 | 22.28 | -1.20% | 249,700 |
| Oct 1, 2025 | 22.36 | 22.73 | 22.36 | 22.55 | 22.55 | 1.49% | 83,800 |
| Sep 30, 2025 | 21.78 | 22.23 | 21.74 | 22.22 | 22.22 | -0.31% | 157,200 |
| 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% | 49,700 |
| 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% | 142,000 |
| Sep 19, 2025 | 19.98 | 20.46 | 19.93 | 20.41 | 20.41 | 2.15% | 108,800 |
| Sep 18, 2025 | 19.81 | 19.99 | 19.73 | 19.98 | 19.98 | 0.15% | 78,524 |
| Sep 17, 2025 | 19.97 | 20.14 | 19.67 | 19.95 | 19.95 | -1.58% | 129,500 |
| Sep 16, 2025 | 20.34 | 20.36 | 20.06 | 20.27 | 20.27 | -0.39% | 93,400 |
| Sep 15, 2025 | 20.01 | 20.37 | 19.98 | 20.35 | 20.35 | 1.24% | 69,200 |
| Sep 12, 2025 | 19.91 | 20.10 | 19.91 | 20.10 | 20.10 | 1.72% | 87,600 |
| Sep 11, 2025 | 19.47 | 19.78 | 19.46 | 19.76 | 19.76 | 1.18% | 75,000 |
| Sep 10, 2025 | 19.53 | 19.61 | 19.45 | 19.53 | 19.53 | -0.26% | 63,249 |
| 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 |