Sprott Physical Silver Trust (PSLV.TO) TSX

18.16

+0.17(+0.94%)

Updated at August 22 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202517.9517.9917.9918.0317.88179,700
August 20, 202517.7117.8317.8317.8317.69167,400
August 19, 202517.7917.5317.5317.8317.48181,839
August 18, 202517.8617.817.817.8917.7894,042
August 15, 202517.7417.8117.8117.8217.66201,720
August 14, 202517.8417.8217.8217.8617.68100,146
August 13, 202517.9317.9917.9918.0417.92165,300
August 12, 202517.6817.7117.7117.7417.5664,700
August 11, 202517.6517.6317.6317.7517.63113,625
August 08, 202517.9117.917.917.9417.77124,009
August 07, 202517.9117.8317.8317.9817.75197,528
August 06, 202517.7317.6317.6317.7317.675,700
August 05, 202517.5717.7117.7117.7517.53172,822
August 01, 202517.3517.2617.2617.3817.21110,604
July 31, 202517.217.2417.2417.2617.05306,600
July 30, 202517.5717.2717.2717.6417.2193,000
July 29, 202517.7817.8317.8317.8517.7287,135
July 28, 202517.7417.7417.7417.7717.6111,540
July 25, 202518.0117.7617.7618.0717.65195,500
July 24, 202518.0318.0718.0718.0917.93150,242
July 23, 202518.1818.1218.1218.2618.03180,600
July 22, 202518.1218.1218.1218.1417.93313,600
July 21, 202517.9181818.0817.9127,700
July 18, 202517.7417.6817.6817.7717.68104,140
July 17, 202517.517.6817.6817.7117.4471,200
July 16, 202517.4717.4817.4817.5317.35144,748
July 15, 202517.5917.4217.4217.6117.32128,200
July 14, 202517.8717.5617.5617.9317.56274,100
July 11, 202517.4617.7417.7417.7417.46391,100
July 10, 202517.1417.2217.2217.2317.0181,727
July 09, 202516.9616.9316.9317.0116.9181,704
July 08, 202517.1217.0517.0517.1216.85256,119
July 07, 202516.9617.1517.1517.1516.9137,695
July 04, 202517.1317.1917.1917.241772,700
July 03, 20251717.0817.0817.116.94291,322
July 02, 202516.8416.8916.8916.9216.8116,205
June 30, 202516.716.6916.6916.7116.63108,200
June 27, 202516.5916.6816.6816.8316.58203,744
June 26, 202516.8616.9816.981716.82193,300
June 25, 202516.6916.8916.8916.916.6576,032
June 24, 202516.5916.6916.6916.6916.35302,033
June 23, 202516.7716.8716.8716.9216.7228,116
June 20, 202516.6916.6616.6616.7116.57164,500
June 19, 202516.717.0117.0118.4516.69162,312
June 18, 202517.0916.9116.9117.116.9341,900
June 17, 202516.8717.0917.0917.116.87532,712
June 16, 202516.5916.5916.5916.616.4798,467
June 13, 202516.6716.5616.5616.6716.48111,900
June 12, 202516.5316.6316.6316.6316.52179,810
June 11, 202516.6316.6416.6416.6816.53249,200
June 10, 202516.8616.7516.7516.8616.6687,433
June 09, 202516.6916.8516.8516.9216.62309,246
June 06, 202516.5516.4716.4716.5616.36255,100
June 05, 202516.3916.2916.2916.4416.1267,544
June 04, 202515.915.8415.8415.915.8154,946
June 03, 202515.815.9515.9515.9815.71329,443
June 02, 202515.6515.915.915.9115.63404,948
May 30, 202515.4415.2815.2815.4415.18121,800
May 29, 202515.4515.5415.5415.5415.39210,703
May 28, 202515.4915.3415.3415.4915.33196,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved