Monday, 20 May 2024
Sprott Physical Silver Trust CAD
Date | Open | High | Low | Close | Volume |
14/10/22 | 8.970 | 8.970 | 8.790 | 8.870 | 94,620 |
13/10/22 | 9.010 | 9.070 | 8.980 | 9.070 | 52,335 |
12/10/22 | 9.160 | 9.180 | 9.060 | 9.160 | 47,482 |
11/10/22 | 9.300 | 9.340 | 9.160 | 9.210 | 89,975 |
07/10/22 | 9.690 | 9.690 | 9.510 | 9.530 | 31,866 |
06/10/22 | 9.680 | 9.810 | 9.640 | 9.810 | 115,165 |
05/10/22 | 9.510 | 9.710 | 9.390 | 9.690 | 51,232 |
04/10/22 | 9.800 | 9.850 | 9.730 | 9.770 | 146,231 |
03/10/22 | 9.520 | 9.670 | 9.470 | 9.670 | 391,129 |
30/09/22 | 9.000 | 9.180 | 9.000 | 9.140 | 156,626 |
29/09/22 | 8.870 | 9.000 | 8.820 | 8.990 | 39,560 |
28/09/22 | 8.800 | 8.960 | 8.800 | 8.960 | 121,864 |
26/09/22 | 8.970 | 9.030 | 8.760 | 8.770 | 69,852 |
23/09/22 | 9.030 | 9.030 | 8.870 | 8.930 | 123,443 |
22/09/22 | 9.180 | 9.220 | 9.080 | 9.190 | 51,939 |
21/09/22 | 9.060 | 9.200 | 9.020 | 9.120 | 111,084 |
20/09/22 | 8.910 | 8.940 | 8.840 | 8.940 | 19,040 |
19/09/22 | 8.920 | 9.000 | 8.900 | 9.000 | 157,175 |
16/09/22 | 8.780 | 9.000 | 8.700 | 8.980 | 125,415 |
15/09/22 | 8.850 | 8.910 | 8.710 | 8.750 | 41,276 |
14/09/22 | 8.900 | 8.920 | 8.870 | 8.900 | 58,909 |
13/09/22 | 8.780 | 8.870 | 8.770 | 8.780 | 48,307 |
12/09/22 | 8.850 | 8.920 | 8.770 | 8.770 | 211,243 |
09/09/22 | 8.480 | 8.570 | 8.470 | 8.550 | 44,882 |
08/09/22 | 8.470 | 8.500 | 8.410 | 8.440 | 79,657 |
07/09/22 | 8.340 | 8.470 | 8.340 | 8.430 | 134,791 |
06/09/22 | 8.380 | 8.400 | 8.280 | 8.280 | 34,991 |
02/09/22 | 8.310 | 8.370 | 8.280 | 8.290 | 89,422 |
01/09/22 | 8.200 | 8.280 | 8.130 | 8.250 | 84,265 |
31/08/22 | 8.310 | 8.340 | 8.260 | 8.290 | 33,310 |
30/08/22 | 8.510 | 8.510 | 8.400 | 8.420 | 38,849 |
29/08/22 | 8.490 | 8.570 | 8.480 | 8.510 | 46,341 |
26/08/22 | 8.700 | 8.730 | 8.560 | 8.580 | 46,314 |
25/08/22 | 8.680 | 8.690 | 8.630 | 8.660 | 38,496 |
24/08/22 | 8.620 | 8.650 | 8.580 | 8.620 | 45,514 |
23/08/22 | 8.570 | 8.670 | 8.550 | 8.620 | 38,338 |
22/08/22 | 8.550 | 8.630 | 8.550 | 8.600 | 20,480 |
19/08/22 | 8.670 | 8.670 | 8.560 | 8.630 | 64,472 |
18/08/22 | 8.820 | 8.820 | 8.750 | 8.760 | 43,266 |
17/08/22 | 8.900 | 8.910 | 8.800 | 8.840 | 26,822 |
16/08/22 | 8.980 | 8.980 | 8.920 | 8.930 | 16,925 |
15/08/22 | 9.040 | 9.040 | 8.970 | 9.040 | 24,744 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |