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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.5	39.35	39.35	39.47	37.26	415,851
February 19, 2026	36.49	36.53	36.53	36.85	36.02	138,200
February 18, 2026	35.93	36.05	36.05	36.5	35.66	224,100
February 17, 2026	34.59	34.34	34.34	34.92	33.67	237,734
February 13, 2026	36.6	36.07	36.07	36.81	35.44	285,000
February 12, 2026	38.93	35.12	35.12	38.98	34.95	619,328
February 11, 2026	39.58	39.51	39.51	39.7	38.66	197,314
February 10, 2026	38.79	37.98	37.98	38.87	37.5	293,100
February 09, 2026	37.42	39.26	39.26	39.34	37.41	471,800
February 06, 2026	34.79	36.3	36.3	36.59	34.79	352,500
February 05, 2026	35.23	34.47	34.47	36.47	33.93	884,043
February 04, 2026	42.66	41.06	41.06	42.66	39.5	424,700
February 03, 2026	41.18	40.16	40.16	41.93	39.02	708,103
February 02, 2026	37.43	37.16	37.16	38.75	34.82	911,300
January 30, 2026	46.02	39.12	39.12	47.36	36	2.17M
January 29, 2026	56.34	53.83	53.83	56.39	49.58	1.4M
January 28, 2026	53.06	54.3	54.3	54.7	51.65	822,100
January 27, 2026	50.81	52.42	52.42	52.44	48.93	814,111
January 26, 2026	52.74	50.84	50.84	55.23	49.71	1.46M
January 23, 2026	46.29	47.73	47.73	47.73	46.11	578,000
January 22, 2026	43.65	44.78	44.78	45.06	43.65	249,325
January 21, 2026	44.27	43.27	43.27	44.4	42.2	387,900
January 20, 2026	45.07	44.21	44.21	45.07	43.83	531,800
January 19, 2026	43.8	44.94	44.94	44.99	43.03	404,629
January 16, 2026	42.07	42	42	42.28	40.74	477,000
January 15, 2026	42.22	43.37	43.37	43.87	41.51	657,505
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 24, 2025	33.71	33.71	33.71	33.83	32.85	246,300
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

iShares Silver Bullion ETF (SVR.TO) TSX