iShares Silver Bullion ETF (TSX:SVR)
Canada
· Delayed Price · Currency is CAD 15.95
-0.13 (-0.81%)
Apr 25, 2025, 3:59 PM EDT
TSX:SVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.99 | 16.09 | 15.99 | 16.08 | 16.08 | -0.86% | 40,499 |
| Apr 23, 2025 | 15.70 | 16.28 | 15.70 | 16.22 | 16.22 | 3.25% | 14,431 |
| Apr 22, 2025 | 15.78 | 16.02 | 15.71 | 15.71 | 15.71 | -1.01% | 22,800 |
| Apr 21, 2025 | 15.56 | 15.95 | 15.56 | 15.87 | 15.87 | 0.89% | 29,740 |
| Apr 17, 2025 | 15.83 | 15.83 | 15.61 | 15.73 | 15.73 | -0.88% | 29,500 |
| Apr 16, 2025 | 15.70 | 15.97 | 15.70 | 15.87 | 15.87 | 1.08% | 30,200 |
| Apr 15, 2025 | 15.46 | 15.70 | 15.46 | 15.70 | 15.70 | 0.19% | 17,000 |
| Apr 14, 2025 | 15.49 | 15.70 | 15.46 | 15.67 | 15.67 | 0.64% | 23,800 |
| Apr 11, 2025 | 15.37 | 15.64 | 15.30 | 15.57 | 15.57 | 3.25% | 16,700 |
| Apr 10, 2025 | 14.86 | 15.13 | 14.82 | 15.08 | 15.08 | 0.87% | 23,600 |
| Apr 9, 2025 | 14.38 | 15.13 | 14.38 | 14.95 | 14.95 | 3.82% | 27,644 |
| Apr 8, 2025 | 14.59 | 14.80 | 14.39 | 14.40 | 14.40 | -0.69% | 12,500 |
| Apr 7, 2025 | 14.44 | 14.82 | 14.44 | 14.50 | 14.50 | - | 21,540 |
| Apr 4, 2025 | 14.99 | 14.99 | 14.29 | 14.50 | 14.50 | -6.51% | 115,300 |
| Apr 3, 2025 | 15.47 | 15.78 | 15.44 | 15.51 | 15.51 | -5.43% | 95,700 |
| Apr 2, 2025 | 16.20 | 16.41 | 16.20 | 16.40 | 16.40 | 0.92% | 25,000 |
| Apr 1, 2025 | 16.39 | 16.39 | 16.18 | 16.25 | 16.25 | -0.91% | 7,737 |
| Mar 31, 2025 | 16.40 | 16.43 | 16.26 | 16.40 | 16.40 | 0.06% | 8,700 |
| Mar 28, 2025 | 16.60 | 16.60 | 16.36 | 16.39 | 16.39 | -1.27% | 14,949 |
| Mar 27, 2025 | 16.40 | 16.61 | 16.38 | 16.60 | 16.60 | 2.41% | 40,425 |
| Mar 26, 2025 | 16.24 | 16.30 | 16.20 | 16.21 | 16.21 | -0.25% | 6,400 |
| Mar 25, 2025 | 16.05 | 16.29 | 16.05 | 16.25 | 16.25 | 2.14% | 20,500 |
| Mar 24, 2025 | 15.90 | 15.94 | 15.90 | 15.91 | 15.91 | - | 4,526 |
| Mar 21, 2025 | 16.01 | 16.01 | 15.80 | 15.91 | 15.91 | -1.85% | 5,419 |
| Mar 20, 2025 | 15.89 | 16.21 | 15.88 | 16.21 | 16.21 | -0.86% | 9,820 |
| Mar 19, 2025 | 16.41 | 16.41 | 16.17 | 16.35 | 16.35 | -0.49% | 19,647 |
| Mar 18, 2025 | 16.48 | 16.50 | 16.39 | 16.43 | 16.43 | 0.67% | 22,900 |
| Mar 17, 2025 | 16.12 | 16.32 | 16.12 | 16.32 | 16.32 | 0.43% | 5,340 |
| Mar 14, 2025 | 16.43 | 16.43 | 16.15 | 16.25 | 16.25 | -0.12% | 11,428 |
| Mar 13, 2025 | 15.93 | 16.36 | 15.93 | 16.27 | 16.27 | 2.01% | 13,006 |
| Mar 12, 2025 | 15.80 | 16.05 | 15.80 | 15.95 | 15.95 | 0.95% | 14,900 |
| Mar 11, 2025 | 15.55 | 15.90 | 15.55 | 15.80 | 15.80 | 2.07% | 9,600 |
| Mar 10, 2025 | 15.45 | 15.48 | 15.39 | 15.48 | 15.48 | -0.45% | 4,602 |
| Mar 7, 2025 | 15.56 | 15.56 | 15.55 | 15.55 | 15.55 | -1.52% | 5,000 |
| Mar 6, 2025 | 15.57 | 15.80 | 15.57 | 15.79 | 15.79 | 0.13% | 13,800 |
| Mar 5, 2025 | 15.43 | 15.77 | 15.43 | 15.77 | 15.77 | 4.09% | 5,900 |
| Mar 4, 2025 | 15.18 | 15.18 | 15.11 | 15.15 | 15.15 | 0.13% | 1,605 |
| Mar 3, 2025 | 15.13 | 15.27 | 15.13 | 15.13 | 15.13 | 0.87% | 4,200 |
| Feb 28, 2025 | 14.89 | 15.00 | 14.87 | 15.00 | 15.00 | 0.27% | 1,518 |
| Feb 27, 2025 | 15.28 | 15.28 | 14.96 | 14.96 | 14.96 | -2.03% | 7,344 |
| Feb 26, 2025 | 15.15 | 15.27 | 15.15 | 15.27 | 15.27 | 0.79% | 2,620 |
| Feb 25, 2025 | 15.41 | 15.43 | 15.10 | 15.15 | 15.15 | -2.70% | 10,629 |
| Feb 24, 2025 | 15.62 | 15.70 | 15.57 | 15.57 | 15.57 | -1.14% | 3,800 |
| Feb 21, 2025 | 15.85 | 15.86 | 15.73 | 15.75 | 15.75 | -1.13% | 18,106 |
| Feb 20, 2025 | 15.68 | 16.00 | 15.68 | 15.93 | 15.93 | 0.25% | 20,743 |
| Feb 19, 2025 | 15.82 | 15.89 | 15.71 | 15.89 | 15.89 | -0.06% | 23,900 |
| Feb 18, 2025 | 15.64 | 15.90 | 15.64 | 15.90 | 15.90 | 2.05% | 22,502 |
| Feb 14, 2025 | 15.93 | 15.99 | 15.58 | 15.58 | 15.58 | -0.32% | 22,717 |
| Feb 13, 2025 | 15.52 | 15.63 | 15.41 | 15.63 | 15.63 | 0.71% | 14,800 |
| Feb 12, 2025 | 15.35 | 15.58 | 15.35 | 15.52 | 15.52 | 1.04% | 13,021 |