Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ishares Silver Bullion ETF Hdg
(TSX:
SVR
)
14.53
-0.36 (-2.42%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.270
9.360
9.270
9.320
24,281
+0.16(+1.75%)
May 28, 2020
9.010
9.180
9.010
9.160
27,969
+0.13(+1.44%)
May 27, 2020
9.000
9.250
8.990
9.030
207,896
-0.12(-1.31%)
May 26, 2020
9.400
9.400
9.150
9.150
27,567
-0.04(-0.44%)
May 25, 2020
9.010
9.410
9.000
9.190
24,583
-0.10(-1.08%)
May 22, 2020
9.280
9.370
9.240
9.290
28,263
+0.11(+1.20%)
May 21, 2020
9.540
9.540
9.080
9.180
62,956
-0.38(-3.97%)
May 20, 2020
9.520
9.630
9.400
9.560
30,869
+0.17(+1.81%)
May 19, 2020
9.390
9.420
9.280
9.390
68,555
+0.40(+4.45%)
May 15, 2020
8.990
8.990
8.990
0
+0.54(+6.39%)
May 14, 2020
8.160
8.450
8.160
8.450
33,829
+0.29(+3.55%)
May 13, 2020
8.100
8.180
8.080
8.160
26,605
+0.02(+0.25%)
May 12, 2020
8.040
8.190
8.040
8.140
14,923
+0.08(+0.99%)
May 11, 2020
8.130
8.160
8.060
8.060
15,204
-0.06(-0.74%)
May 08, 2020
8.110
8.240
8.100
8.120
82,351
+0.08(+1.00%)
May 07, 2020
7.900
8.090
7.900
8.040
29,201
+0.22(+2.81%)
May 06, 2020
7.840
7.860
7.800
7.820
6,552
+0.00(+0.00%)
May 05, 2020
7.910
7.910
7.780
7.820
3,880
+0.07(+0.90%)
May 04, 2020
7.750
7.770
7.710
7.750
17,752
-0.08(-1.02%)
May 01, 2020
7.860
7.900
7.770
7.830
58,728
-0.09(-1.14%)
Apr 30, 2020
8.010
8.010
7.830
7.920
16,296
-0.13(-1.61%)
Apr 29, 2020
7.900
8.050
7.900
8.050
18,701
+0.15(+1.90%)
Apr 28, 2020
7.890
7.930
7.870
7.900
4,668
-0.07(-0.88%)
Apr 27, 2020
7.970
8.010
7.850
7.970
22,630
-0.06(-0.75%)
Apr 24, 2020
8.150
8.150
7.910
8.030
16,095
-0.02(-0.25%)
Apr 23, 2020
8.020
8.090
7.990
8.050
13,581
+0.10(+1.26%)
Apr 22, 2020
8.020
8.020
7.860
7.950
19,066
+0.11(+1.40%)
Apr 21, 2020
7.900
7.900
7.530
7.840
29,105
-0.18(-2.24%)
Apr 20, 2020
8.000
8.140
8.000
8.020
14,141
+0.02(+0.25%)
Apr 17, 2020
8.110
8.110
7.930
8.000
20,838
-0.18(-2.20%)
Apr 16, 2020
8.280
8.280
8.050
8.180
10,260
+0.05(+0.62%)
Apr 15, 2020
8.140
8.180
8.050
8.130
9,394
-0.15(-1.81%)
Apr 14, 2020
8.390
8.390
8.100
8.280
157,664
+0.14(+1.72%)
Apr 13, 2020
7.990
8.170
7.940
8.140
19,766
+0.05(+0.62%)
Apr 09, 2020
8.090
8.090
8.090
0
+0.22(+2.80%)
Apr 08, 2020
7.890
7.890
7.870
7.870
1,545
+0.00(+0.00%)
Apr 07, 2020
7.990
8.070
7.790
7.870
18,048
-0.10(-1.25%)
Apr 06, 2020
7.820
7.970
7.760
7.970
23,159
+0.37(+4.87%)
Apr 03, 2020
7.550
7.620
7.510
7.600
7,750
-0.03(-0.39%)
Apr 02, 2020
7.590
7.630
7.540
7.630
21,948
+0.23(+3.11%)
Apr 01, 2020
7.510
7.510
7.300
7.400
19,800
-0.08(-1.07%)
Mar 31, 2020
7.540
7.620
7.360
7.480
39,440
-0.02(-0.27%)
Mar 30, 2020
7.620
7.620
7.340
7.500
13,119
-0.27(-3.47%)
Mar 27, 2020
7.470
7.770
7.470
7.770
21,772
+0.15(+1.97%)
Mar 26, 2020
7.910
7.910
7.570
7.620
30,546
-0.16(-2.06%)
Mar 25, 2020
7.670
7.830
7.600
7.780
29,779
+0.13(+1.70%)
Mar 24, 2020
7.540
7.660
7.400
7.650
15,844
+0.63(+8.97%)
Mar 23, 2020
6.920
7.130
6.770
7.020
145,217
+0.40(+6.04%)
Mar 20, 2020
6.650
6.720
6.470
6.620
22,363
+0.18(+2.80%)
Mar 19, 2020
6.330
6.480
6.230
6.440
10,728
+0.11(+1.74%)
Mar 18, 2020
6.940
6.940
6.110
6.330
34,686
-0.36(-5.38%)
Mar 17, 2020
6.570
6.860
6.440
6.690
33,524
-0.01(-0.15%)
Mar 16, 2020
7.060
7.070
6.550
6.700
70,758
-0.98(-12.76%)
Mar 13, 2020
7.770
8.100
7.600
7.680
81,597
-0.57(-6.91%)
Mar 12, 2020
8.100
8.430
8.100
8.250
40,854
-0.55(-6.25%)
Mar 11, 2020
8.870
8.920
8.800
8.800
20,936
-0.11(-1.23%)
Mar 10, 2020
9.140
9.140
8.870
8.910
48,600
-0.07(-0.78%)
Mar 09, 2020
8.880
8.980
8.830
8.980
33,114
-0.17(-1.86%)
Mar 06, 2020
9.210
9.210
9.000
9.150
24,410
-0.07(-0.76%)
Mar 05, 2020
9.150
9.220
9.100
9.220
9,775
+0.17(+1.88%)
Mar 04, 2020
9.080
9.080
9.010
9.050
9,160
-0.02(-0.22%)
Mar 03, 2020
8.860
9.150
8.850
9.070
18,661
+0.27(+3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.