Sprott Physical Silver Trust (PSLV.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.55945419103 | 10.26 | 10.37 | 10.09 | 2274 | 10.26352745 | CS |
| 4 | 0.47 | 4.8805815161 | 9.63 | 10.37 | 9.62 | 3163 | 10.04874255 | CS |
| 12 | -0.97 | -8.76242095754 | 11.07 | 11.07 | 9.62 | 3985 | 10.27457168 | CS |
| 26 | 0.51 | 5.31803962461 | 9.59 | 11.68 | 9.16 | 3010 | 10.44174081 | CS |
| 52 | 2.45 | 32.0261437908 | 7.65 | 11.68 | 7.49 | 2148 | 10.23455175 | CS |
| 156 | 2.33 | 29.9871299871 | 7.77 | 11.68 | 6.23 | 1782 | 8.8317179 | CS |
| 260 | 3.55 | 54.1984732824 | 6.55 | 11.68 | 4.3 | 3668 | 8.56774391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 10.1 | -0.18 | -1.75 | 10.15 | 10.18 | 10.09 | 2137 |
| 1737758400 | 10.28 | 0.07 | 0.69 | 10.28 | 10.28 | 10.28 | 283 |
| 1737672000 | 10.21 | -0.14 | -1.35 | 10.16 | 10.22 | 10.16 | 2500 |
| 1737585600 | 10.35 | 0.03 | 0.29 | 10.25 | 10.37 | 10.25 | 3816 |
| 1737499200 | 10.32 | -0.02 | -0.19 | 10.26 | 10.35 | 10.26 | 2632 |
| 1737412800 | 10.34 | 0.19 | 1.87 | 10.34 | 10.35 | 10.34 | 2400 |
| 1737153600 | 10.15 | -0.16 | -1.55 | 10.16 | 10.19 | 10.15 | 3491 |
| 1737067200 | 10.31 | 0.11 | 1.08 | 10.31 | 10.31 | 10.31 | 200 |
| 1736980800 | 10.2 | 0.2 | 2.00 | 10.12 | 10.2 | 10.12 | 1100 |
| 1736894400 | 10 | 0.07 | 0.70 | 10.03 | 10.03 | 10 | 1094 |
| 1736808000 | 9.93 | -0.24 | -2.36 | 9.91 | 9.93 | 9.91 | 800 |
| 1736548800 | 10.17 | -0.18 | -1.74 | 10.22 | 10.22 | 10.17 | 3812 |
| 1736462400 | 10.35 | 0.35 | 3.50 | 10.1 | 10.35 | 10 | 1998 |
| 1736376000 | 10 | -0.07 | -0.70 | 10.14 | 10.14 | 9.98 | 1672 |
| 1736289600 | 10.07 | 0.09 | 0.90 | 10.13 | 10.13 | 10.06 | 7471 |
| 1736203200 | 9.98 | 0.08 | 0.81 | 10 | 10 | 9.98 | 2658 |
| 1735944000 | 9.9 | 0.1 | 1.02 | 9.94 | 9.97 | 9.8699999 | 15463 |
| 1735857600 | 9.8 | 0.15 | 1.55 | 9.77 | 9.8 | 9.77 | 2646 |
| 1735684800 | 9.65 | -0.02 | -0.21 | 9.63 | 9.65 | 9.6199999 | 3925 |
| 1735598400 | 9.67 | -0.11 | -1.12 | 9.7 | 9.7 | 9.66 | 7186 |
| 1735339200 | 9.78 | -0.1 | -1.01 | 9.85 | 9.85 | 9.78 | 1652 |
| 1735080000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1734993600 | 9.88 | 0.02 | 0.20 | 9.88 | 9.88 | 9.88 | 250 |
| 1734734400 | 9.86 | 0.15 | 1.54 | 9.74 | 9.86 | 9.74 | 600 |
| 1734648000 | 9.71 | -0.14 | -1.42 | 9.77 | 9.77 | 9.6199999 | 5223 |
| 1734561600 | 9.85 | -0.34 | -3.34 | 10.09 | 10.09 | 9.85 | 5345 |
| 1734475200 | 10.19 | -0.04 | -0.39 | 10.19 | 10.19 | 10.19 | 1550 |
| 1734388800 | 10.23 | -0.01 | -0.10 | 10.23 | 10.23 | 10.23 | 100 |
| 1734129600 | 10.24 | -0.15 | -1.44 | 10.24 | 10.24 | 10.24 | 2700 |
| 1734043200 | 10.39 | -0.31 | -2.90 | 10.5 | 10.5 | 10.39 | 2070 |
| 1733956800 | 10.7 | -0.02 | -0.19 | 10.63 | 10.79 | 10.63 | 4712 |
| 1733870400 | 10.72 | 0.02 | 0.19 | 10.71 | 10.72 | 10.66 | 1847 |
| 1733784000 | 10.7 | 0.3 | 2.88 | 10.77 | 10.78 | 10.7 | 31941 |
| 1733524800 | 10.4 | -0.02 | -0.19 | 10.36 | 10.47 | 10.36 | 6489 |
| 1733438400 | 10.42 | -0.07 | -0.67 | 10.42 | 10.42 | 10.42 | 511 |
| 1733352000 | 10.49 | 0.08 | 0.77 | 10.45 | 10.55 | 10.45 | 2502 |
| 1733265600 | 10.41 | 0.13 | 1.26 | 10.39 | 10.42 | 10.39 | 2050 |
| 1733179200 | 10.28 | -0.04 | -0.39 | 10.27 | 10.31 | 10.2 | 21108 |
| 1732920000 | 10.32 | 0.32 | 3.20 | 10.36 | 10.36 | 10.32 | 2536 |
| 1732833600 | 10 | -0.13 | -1.28 | 10 | 10 | 10 | 5573 |
| 1732747200 | 10.13 | -0.09 | -0.88 | 10.27 | 10.29 | 10.13 | 3161 |
| 1732660800 | 10.22 | 0.02 | 0.20 | 10.21 | 10.22 | 10.21 | 2664 |
| 1732574400 | 10.2 | -0.33 | -3.13 | 10.22 | 10.23 | 10.18 | 8543 |
| 1732315200 | 10.53 | 0.12 | 1.15 | 10.41 | 10.53 | 10.41 | 11284 |
| 1732228800 | 10.41 | 0.02 | 0.19 | 10.37 | 10.41 | 10.37 | 1266 |
| 1732142400 | 10.39 | -0.06 | -0.57 | 10.47 | 10.47 | 10.39 | 4948 |
| 1732056000 | 10.45 | -0.02 | -0.19 | 10.48 | 10.48 | 10.45 | 806 |
| 1731969600 | 10.47 | 0.15 | 1.45 | 10.46 | 10.47 | 10.46 | 367 |
| 1731710400 | 10.32 | 0.07 | 0.68 | 10.32 | 10.32 | 10.32 | 1245 |
| 1731624000 | 10.25 | -0.04 | -0.39 | 10.19 | 10.25 | 10.19 | 3360 |
| 1731537600 | 10.29 | -0.07 | -0.68 | 10.44 | 10.44 | 10.29 | 2119 |
| 1731451200 | 10.36 | 0.01 | 0.10 | 10.35 | 10.36 | 10.35 | 4066 |
| 1731364800 | 10.35 | -0.26 | -2.45 | 10.36 | 10.36 | 10.28 | 2552 |
| 1731105600 | 10.61 | -0.22 | -2.03 | 10.73 | 10.73 | 10.6 | 586 |
| 1731019200 | 10.83 | 0.21 | 1.98 | 10.78 | 10.83 | 10.78 | 1800 |
| 1730932800 | 10.62 | -0.45 | -4.07 | 10.5 | 10.65 | 10.5 | 7793 |
| 1730846400 | 11.07 | 0.04 | 0.36 | 11.07 | 11.07 | 11.07 | 547 |
| 1730760000 | 11.03 | 0.01 | 0.09 | 11.04 | 11.05 | 11.03 | 1211 |
| 1730497200 | 11.02 | -0.09 | -0.81 | 11.15 | 11.15 | 11.02 | 857 |
| 1730410800 | 11.11 | -0.34 | -2.97 | 11.16 | 11.16 | 11.11 | 1493 |
| 1730324400 | 11.45 | -0.22 | -1.89 | 11.43 | 11.5 | 11.43 | 14360 |
| 1730238000 | 11.67 | 0.26 | 2.28 | 11.6 | 11.68 | 11.6 | 3500 |
| 1730151600 | 11.41 | -0.08 | -0.70 | 11.42 | 11.5 | 11.41 | 9100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
