Toronto - Delayed Quote • USD
Sprott Physical Silver Trust (PSLV-U.TO)
At close: April 26 at 9:49 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
| Apr 25, 2024 | 9.24 | 9.31 | 9.24 | 9.28 | 9.28 | 733 |
| Apr 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 23, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| Apr 22, 2024 | 9.18 | 9.29 | 9.18 | 9.22 | 9.22 | 2,200 |
| Apr 19, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Apr 18, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 500 |
| Apr 17, 2024 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | 200 |
| Apr 16, 2024 | 9.56 | 9.56 | 9.43 | 9.54 | 9.54 | 5,500 |
| Apr 15, 2024 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | 6,800 |
| Apr 12, 2024 | 9.79 | 9.88 | 9.40 | 9.40 | 9.40 | 1,300 |
| Apr 11, 2024 | 9.33 | 9.37 | 9.33 | 9.37 | 9.37 | 1,114 |
| Apr 10, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 9, 2024 | 9.50 | 9.50 | 9.21 | 9.21 | 9.21 | 2,500 |
| Apr 8, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6,171 |
| Apr 5, 2024 | 8.99 | 9.25 | 8.99 | 9.25 | 9.25 | 7,545 |
| Apr 4, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Apr 3, 2024 | 8.90 | 9.13 | 8.89 | 9.13 | 9.13 | 3,050 |
| Apr 2, 2024 | 8.63 | 8.80 | 8.63 | 8.80 | 8.80 | 1,400 |
| Apr 1, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 28, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 27, 2024 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 3,789 |
| Mar 26, 2024 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 2,000 |
| Mar 25, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 247 |
| Mar 22, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Mar 21, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 500 |
| Mar 20, 2024 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 960 |
| Mar 19, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Mar 18, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Mar 15, 2024 | 8.38 | 8.46 | 8.38 | 8.39 | 8.39 | 1,150 |
| Mar 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Mar 13, 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 600 |
| Mar 12, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Mar 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Mar 8, 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1,100 |
| Mar 7, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 400 |
| Mar 6, 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 8.04 | 970 |
| Mar 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Mar 4, 2024 | 7.78 | 7.95 | 7.78 | 7.95 | 7.95 | 5,000 |
| Mar 1, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Feb 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 400 |
| Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| Feb 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 26, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 500 |
| Feb 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 150 |
| Feb 22, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 21, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 20, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 16, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Feb 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 720 |
| Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| Feb 9, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 340 |
| Feb 8, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 750 |
| Feb 7, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 6, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 5, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 2, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 1, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jan 31, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,200 |
| Jan 30, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jan 29, 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 850 |
| Jan 26, 2024 | 7.59 | 7.64 | 7.59 | 7.64 | 7.64 | 1,250 |
| Jan 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jan 24, 2024 | 7.71 | 7.71 | 7.65 | 7.65 | 7.65 | 890 |
| Jan 23, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 22, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 19, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 18, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 17, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 16, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
| Jan 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 100 |
| Jan 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Jan 4, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 2, 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 4,000 |
| Dec 29, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 28, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 100 |
| Dec 27, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 953 |
| Dec 22, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 655 |
| Dec 21, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 193 |
| Dec 20, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Dec 19, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 200 |
| Dec 18, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
| Dec 15, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 14, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
| Dec 13, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 150 |
| Dec 12, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Dec 11, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 500 |
| Dec 8, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 500 |
| Dec 7, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Dec 6, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 100 |
| Dec 5, 2023 | 8.31 | 8.31 | 8.22 | 8.22 | 8.22 | 700 |
| Dec 4, 2023 | 8.62 | 8.62 | 8.35 | 8.35 | 8.35 | 345 |
| Dec 1, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1,400 |
| Nov 30, 2023 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 2,550 |
| Nov 29, 2023 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | 800 |
| Nov 28, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Nov 27, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 500 |
| Nov 24, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 179 |
| Nov 23, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Nov 22, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Nov 21, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Nov 20, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1,001 |
| Nov 17, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Nov 16, 2023 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 14,900 |
| Nov 15, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 100 |
| Nov 14, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Nov 13, 2023 | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | 240 |
| Nov 10, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Nov 9, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 618 |
| Nov 8, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Nov 7, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Nov 6, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Nov 3, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Nov 2, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 600 |
| Nov 1, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Oct 31, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 300 |
| Oct 30, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 27, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 26, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 25, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| Oct 24, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 175 |
| Oct 23, 2023 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 800 |
| Oct 20, 2023 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 350 |
| Oct 19, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,900 |
| Oct 18, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Oct 17, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Oct 16, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Oct 13, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Oct 12, 2023 | 7.54 | 7.54 | 7.44 | 7.45 | 7.45 | 400 |
| Oct 11, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Oct 10, 2023 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | 800 |
| Oct 6, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Oct 5, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
| Oct 4, 2023 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | 550 |
| Oct 3, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,000 |
| Oct 2, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 100 |
| Sep 29, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
| Sep 28, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 27, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 26, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 25, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Sep 22, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sep 21, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sep 20, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sep 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sep 18, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sep 15, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2,800 |
| Sep 14, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Sep 13, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Sep 12, 2023 | 7.80 | 7.84 | 7.80 | 7.82 | 7.82 | 26,551 |
| Sep 11, 2023 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 4,602 |
| Sep 8, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Sep 7, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Sep 6, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1,282 |
| Sep 5, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 200 |
| Sep 1, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Aug 31, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5,100 |
| Aug 30, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Aug 29, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4,000 |
| Aug 28, 2023 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 470 |
| Aug 25, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Aug 24, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Aug 23, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 364 |
| Aug 22, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Aug 21, 2023 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 5,100 |
| Aug 18, 2023 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 400 |
| Aug 17, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 400 |
| Aug 16, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 15, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 14, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 11, 2023 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 600 |
| Aug 10, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 9, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 8, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 4, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 3, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 2, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Aug 1, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Jul 31, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 370 |
| Jul 28, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Jul 27, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 400 |
| Jul 26, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 25, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 24, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 21, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 20, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Jul 19, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 18, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 17, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 14, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jul 13, 2023 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 300 |
| Jul 12, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 100 |
| Jul 11, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 10, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 7, 2023 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 300 |
| Jul 6, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 380 |
| Jul 5, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 400 |
| Jul 4, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 101 |
| Jun 30, 2023 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 200 |
| Jun 29, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 100 |
| Jun 28, 2023 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 300 |
| Jun 27, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 26, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 23, 2023 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | 1,300 |
| Jun 22, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jun 21, 2023 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 200 |
| Jun 20, 2023 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | 4,175 |
| Jun 19, 2023 | 7.91 | 8.20 | 7.91 | 8.20 | 8.20 | 866 |
| Jun 16, 2023 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 328 |
| Jun 15, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jun 14, 2023 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 221 |
| Jun 13, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
| Jun 12, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jun 9, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jun 8, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 192 |
| Jun 7, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jun 6, 2023 | 8.12 | 8.12 | 8.05 | 8.10 | 8.10 | 2,460 |
| Jun 5, 2023 | 8.08 | 8.14 | 8.08 | 8.13 | 8.13 | 15,176 |
| Jun 2, 2023 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | 1,017 |
| Jun 1, 2023 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 800 |
| May 31, 2023 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 213 |
| May 30, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 700 |
| May 29, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 26, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 25, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| May 24, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| May 23, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 319 |
| May 19, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| May 18, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 300 |
| May 17, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 150 |
| May 16, 2023 | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | 527 |
| May 15, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| May 12, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 400 |
| May 11, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 7,800 |
| May 10, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| May 9, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 191 |
| May 8, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 317 |
| May 5, 2023 | 8.81 | 8.82 | 8.80 | 8.82 | 8.82 | 5,711 |
| May 4, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| May 3, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 418 |
| May 2, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 400 |
| May 1, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 182 |
| Apr 28, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| Apr 27, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Apr 26, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Related Tickers
CEF.TO Sprott Physical Gold and Silver Trust
29.60
+0.03%
IDK.CN ThreeD Capital Inc.
0.3000
0.00%
LFE.TO Canadian Life Companies Split Corp.
4.1500
+0.97%
GDV The Gabelli Dividend & Income Trust
22.00
+0.27%
PHYS.TO Sprott Physical Gold Trust
24.79
+0.16%
GDV.TO Global Dividend Growth Split Corp.
9.93
+1.12%
PHYS Sprott Physical Gold Trust
18.14
+0.28%
FTN.TO Financial 15 Split Corp.
8.20
+0.24%
BAM Brookfield Asset Management Ltd.
39.70
+1.87%