iShares Silver Bullion ETF - SVR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.93	44.06	44.06	44.06	42.1	549,311
January 13, 2026	41.43	40.69	40.69	41.75	40.3	561,300
January 12, 2026	39.34	39.86	39.86	40.25	39.1	363,908
January 09, 2026	36.6	37.31	37.31	37.59	36.52	235,014
January 08, 2026	34.66	35.98	35.98	35.98	34.41	309,400
January 07, 2026	36.01	36.65	36.65	36.91	35.69	365,965
January 06, 2026	36.51	38.02	38.02	38.07	36.51	438,427
January 05, 2026	35.67	35.57	35.57	36.33	35.3	323,528
January 02, 2026	34.67	33.93	33.93	34.67	33.38	283,941
December 31, 2025	33.95	33.27	33.27	34.49	32.74	345,100
December 30, 2025	35.82	35.49	35.49	36.43	35.1	410,500
December 29, 2025	34.05	34.16	34.16	34.3	33.1	522,659
December 23, 2025	32.86	33.54	33.54	33.54	32.25	341,000
December 22, 2025	32.32	32.37	32.37	32.49	32	242,525
December 19, 2025	30.93	31.55	31.55	31.65	30.91	159,343
December 18, 2025	30.91	30.76	30.76	31.02	30.33	128,642
December 17, 2025	30.51	31.2	31.2	31.34	30.49	224,341
December 16, 2025	29.54	29.9	29.9	30	29.54	99,200
December 15, 2025	29.78	30.09	30.09	30.12	29.52	120,500
December 12, 2025	30.27	29.06	29.06	30.29	28.58	248,057
December 11, 2025	29.41	29.91	29.91	30.2	29.26	243,500
December 10, 2025	28.55	29.08	29.08	29.1	28.21	133,200
December 09, 2025	27.64	28.53	28.53	28.54	27.64	120,800
December 08, 2025	27.39	27.27	27.27	27.39	27.05	51,915
December 05, 2025	27.33	27.32	27.32	27.77	27.15	101,573
December 04, 2025	27.12	26.75	26.75	27.12	26.4	121,537
December 03, 2025	27.48	27.42	27.42	27.52	27.11	85,100
December 02, 2025	27.12	27.45	27.45	27.47	26.81	155,814
December 01, 2025	26.92	27.26	27.26	27.58	26.67	233,602
November 28, 2025	25.55	26.42	26.42	26.59	25.55	125,100
November 27, 2025	24.98	25.16	25.16	25.17	24.76	42,429
November 26, 2025	24.33	24.95	24.95	24.97	24.25	105,700
November 25, 2025	24.14	24.06	24.06	24.14	23.69	51,500
November 24, 2025	23.53	24.07	24.07	24.09	23.41	52,230
November 21, 2025	23.1	23.3	23.3	23.57	23.08	44,449
November 20, 2025	24.11	23.6	23.6	24.11	23.42	28,100
November 19, 2025	24.23	23.87	23.87	24.39	23.62	50,602
November 18, 2025	23.61	23.71	23.71	23.86	23.39	142,700
November 17, 2025	23.58	23.48	23.48	23.85	23.15	93,849
November 14, 2025	23.54	23.59	23.59	23.98	23.45	70,100
November 13, 2025	25.05	24.36	24.36	25.05	24.27	122,000
November 12, 2025	24.38	24.87	24.87	25.14	24.28	115,416
November 11, 2025	23.81	23.92	23.92	24.1	23.56	105,900
November 10, 2025	23.27	23.56	23.56	23.63	23.16	56,000
November 07, 2025	22.68	22.6	22.6	22.75	22.43	34,800
November 06, 2025	22.65	22.41	22.41	22.65	22.2	22,400
November 05, 2025	22.41	22.37	22.37	22.45	22.34	26,703
November 04, 2025	22.13	21.88	21.88	22.28	21.85	44,106
November 03, 2025	22.92	22.51	22.51	22.92	22.43	57,019
October 31, 2025	23.15	22.59	22.59	23.17	22.59	94,400
October 30, 2025	22.57	22.82	22.82	22.9	22.45	32,012
October 29, 2025	22.63	22.29	22.29	22.67	22.1	54,400
October 28, 2025	21.77	22.01	22.01	22.03	21.71	69,722
October 27, 2025	22.3	21.8	21.8	22.3	21.48	248,600
October 24, 2025	22.71	22.63	22.63	22.84	22.58	84,465
October 23, 2025	23.08	22.75	22.75	23.3	22.75	105,300
October 22, 2025	22.39	22.49	22.49	22.65	22.16	382,822
October 21, 2025	23.37	22.5	22.5	23.45	22.36	216,545
October 20, 2025	24.88	24.75	24.75	24.88	24.35	118,411
October 17, 2025	25.35	24.47	24.47	25.35	23.81	245,739

iShares Silver Bullion ETF (SVR.TO) TSX