Skip to main content
iShares Silver Bullion ETF (TSX:SVR)
Canada flag Canada · Delayed Price · Currency is CAD
27.32
+0.57 (2.13%)
At close: Dec 5, 2025

TSX:SVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3327.7727.1527.3227.322.13%101,573
Dec 4, 202527.1227.1226.4026.7526.75-2.44%121,537
Dec 3, 202527.4827.5227.1127.4227.42-0.11%85,064
Dec 2, 202527.1227.4726.8127.4527.450.70%155,814
Dec 1, 202526.9227.5826.6727.2627.263.18%233,602
Nov 28, 202525.5526.5925.5526.4226.425.01%125,060
Nov 27, 202524.9825.1724.7625.1625.160.84%42,429
Nov 26, 202524.3324.9724.2524.9524.953.70%105,691
Nov 25, 202524.1424.1423.6924.0624.06-0.04%51,482
Nov 24, 202523.5324.0923.4124.0724.073.30%52,230
Nov 21, 202523.1023.5723.0823.3023.30-1.27%44,449
Nov 20, 202524.1124.1123.4223.6023.60-1.13%28,080
Nov 19, 202524.2324.3923.6223.8723.870.67%50,602
Nov 18, 202523.6123.8623.3923.7123.710.98%142,657
Nov 17, 202523.5823.8523.1523.4823.48-0.47%93,849
Nov 14, 202523.5423.9823.4523.5923.59-3.16%70,054
Nov 13, 202525.0525.0524.2724.3624.36-2.05%121,992
Nov 12, 202524.3825.1424.2824.8724.873.97%115,416
Nov 11, 202523.8124.1023.5623.9223.921.53%105,874
Nov 10, 202523.2723.6323.1623.5623.564.25%55,976
Nov 7, 202522.6822.7522.4322.6022.600.85%34,790
Nov 6, 202522.6522.6522.2022.4122.410.18%22,386
Nov 5, 202522.4122.4522.3422.3722.372.24%26,703
Nov 4, 202522.1322.2821.8521.8821.88-2.80%44,106
Nov 3, 202522.9222.9222.4322.5122.51-0.35%57,019
Oct 31, 202523.1523.1722.5922.5922.59-1.01%94,389
Oct 30, 202522.5722.9022.4522.8222.822.38%32,012
Oct 29, 202522.6322.6722.1022.2922.291.27%54,371
Oct 28, 202521.7722.0321.7122.0122.010.96%69,722
Oct 27, 202522.3022.3021.4821.8021.80-3.67%248,567
Oct 24, 202522.7122.8422.5822.6322.63-0.53%84,465
Oct 23, 202523.0823.3022.7522.7522.751.16%105,266
Oct 22, 202522.3922.6522.1622.4922.49-0.04%382,822
Oct 21, 202523.3723.4522.3622.5022.50-9.09%216,545
Oct 20, 202524.8824.8824.3524.7524.751.14%118,411
Oct 17, 202525.3525.3523.8124.4724.47-4.67%245,739
Oct 16, 202525.1925.6724.9625.6725.671.91%288,696
Oct 15, 202524.8325.1924.6025.1925.193.41%239,165
Oct 14, 202524.1324.5823.7524.3624.363.88%264,160
Oct 10, 202523.6823.9023.2523.4523.450.64%294,195
Oct 9, 202524.0724.0722.3623.3023.300.04%181,302
Oct 8, 202523.0823.5023.0023.2923.292.73%152,989
Oct 7, 202522.9222.9322.4222.6722.67-1.86%92,478
Oct 6, 202522.9523.1222.9223.1023.101.49%91,101
Oct 3, 202522.4822.8922.4822.7622.762.15%92,951
Oct 2, 202522.6922.7221.7522.2822.28-1.20%249,675
Oct 1, 202522.3622.7322.3622.5522.551.49%83,792
Sep 30, 202521.7822.2321.7422.2222.22-0.31%157,178
Sep 29, 202522.1922.3722.1022.2922.291.69%128,324
Sep 26, 202521.4822.1521.4221.9221.922.14%81,025
Sep 25, 202521.0021.4620.8521.4621.463.62%49,659
Sep 24, 202520.8820.9120.5620.7120.71-1.33%60,116
Sep 23, 202521.1521.2020.8720.9920.99-0.14%155,912
Sep 22, 202520.6121.0320.5521.0221.022.99%141,978
Sep 19, 202519.9820.4619.9320.4120.412.15%108,767
Sep 18, 202519.8119.9919.7319.9819.980.15%78,524
Sep 17, 202519.9720.1419.6719.9519.95-1.58%129,469
Sep 16, 202520.3420.3620.0620.2720.27-0.39%93,395
Sep 15, 202520.0120.3719.9820.3520.351.24%69,200
Sep 12, 202519.9120.1019.9120.1020.101.72%87,594
Sep 11, 202519.4719.7819.4619.7619.761.18%74,969
Sep 10, 202519.5319.6119.4519.5319.53-0.26%63,249
Sep 9, 202519.6719.6719.3819.5819.58-0.36%137,104
Sep 8, 202519.7519.9519.6319.6519.65-175,021
Sep 5, 202519.5419.8319.5119.6519.650.77%125,018
Sep 4, 202519.5519.5919.3019.5019.50-1.02%151,368
Sep 3, 202519.5019.7819.4819.7019.70-0.05%167,035
Sep 2, 202519.2919.7119.0019.7119.714.23%166,681
Aug 29, 202518.5018.9618.4718.9118.911.94%99,823
Aug 28, 202518.2618.5518.2618.5518.552.20%40,338
Aug 27, 202518.2318.2818.0518.1518.15-0.98%35,346
Aug 26, 202518.1818.3318.1518.3318.330.77%27,979
Aug 25, 202518.2418.3318.1918.1918.19-0.27%16,833
Aug 22, 202517.9718.3917.9018.2418.241.45%26,691
Aug 21, 202517.8518.0017.8517.9817.980.67%18,299
Aug 20, 202517.7517.8817.7517.8617.861.36%16,878
Aug 19, 202518.0018.0017.6117.6217.62-2.11%21,929
Aug 18, 202518.0518.0517.9518.0018.000.28%9,410
Aug 15, 202517.9117.9517.8317.9517.950.06%5,954
Aug 14, 202518.0918.0917.8817.9417.94-1.10%20,174
Aug 13, 202518.0818.2918.0818.1418.140.50%68,061
Aug 12, 202517.9018.0617.8718.0518.050.39%40,947
Aug 11, 202517.9318.0317.8917.9817.98-1.48%60,517
Aug 8, 202518.2118.2618.0918.2518.250.22%42,409
Aug 7, 202518.1718.3018.0518.2118.210.55%48,433
Aug 6, 202518.0018.1117.9818.1118.110.39%39,608
Aug 5, 202517.8318.0717.7518.0418.042.68%55,743
Aug 1, 202517.5617.6717.5217.5717.570.51%39,021
Jul 31, 202517.4417.4917.3417.4817.48-0.46%39,263
Jul 30, 202517.9617.9717.5317.5617.56-3.41%55,264
Jul 29, 202518.1118.2118.0818.1818.18-0.05%38,420
Jul 28, 202518.1818.2017.9918.1918.19-91,751
Jul 25, 202518.4818.5118.0518.1918.19-2.10%166,378
Jul 24, 202518.4818.6018.4018.5818.58-0.75%32,688
Jul 23, 202518.6618.7218.4818.7218.720.38%28,930
Jul 22, 202518.6818.6818.4318.6518.65-215,296
Jul 21, 202518.3418.6518.3418.6518.652.30%91,481
Jul 18, 202518.2018.2718.1618.2318.23-0.11%131,193
Jul 17, 202517.9818.2517.9218.2518.250.55%59,950
Jul 16, 202518.0318.1517.8818.1518.150.83%80,272