Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Sprott Physical Silver Trust (PSLV) Price History

Daily open, high, low, close and volume for Sprott Physical Silver Trust (PSLV) from 2025-10-16 to 2026-10-16, newest first.

‹ PSLV price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 26.36CAD 26.53CAD 26.05CAD 26.12110,400
2026-10-15CAD 26.20CAD 26.42CAD 25.98CAD 26.42101,500
2026-10-14CAD 26.56CAD 26.71CAD 25.58CAD 25.74404,800
2026-10-13CAD 28.06CAD 28.10CAD 27.43CAD 27.55180,700
2026-10-09CAD 28.44CAD 28.69CAD 28.38CAD 28.38160,200
2026-10-08CAD 27.48CAD 27.70CAD 27.37CAD 27.58192,300
2026-10-07CAD 27.70CAD 27.99CAD 27.56CAD 27.70278,800
2026-10-06CAD 28.26CAD 28.63CAD 28.11CAD 28.4263,900
2026-10-05CAD 28.33CAD 28.37CAD 28.07CAD 28.21189,000
2026-10-02CAD 28.18CAD 28.25CAD 27.49CAD 27.88151,200
2026-10-01CAD 27.87CAD 27.96CAD 27.67CAD 27.90150,300
2026-09-30CAD 27.90CAD 27.95CAD 27.38CAD 27.53161,000
2026-09-29CAD 28.05CAD 28.21CAD 27.83CAD 28.08154,000
2026-09-28CAD 28.29CAD 28.50CAD 27.94CAD 27.97386,100
2026-09-25CAD 29.46CAD 29.85CAD 29.28CAD 29.72165,500
2026-09-24CAD 29.20CAD 29.45CAD 29.02CAD 29.35140,100
2026-09-23CAD 30.00CAD 30.01CAD 29.47CAD 29.57195,500
2026-09-22CAD 30.13CAD 30.95CAD 30.00CAD 30.84174,500
2026-09-21CAD 30.50CAD 30.50CAD 30.12CAD 30.24208,700
2026-09-18CAD 30.25CAD 30.55CAD 30.04CAD 30.32375,500
2026-09-17CAD 29.76CAD 30.06CAD 29.67CAD 29.73193,900
2026-09-16CAD 29.18CAD 29.27CAD 28.26CAD 28.69219,100
2026-09-15CAD 28.81CAD 28.82CAD 28.45CAD 28.7358,000
2026-09-14CAD 28.49CAD 28.77CAD 28.36CAD 28.39111,400
2026-09-11CAD 29.51CAD 29.54CAD 29.00CAD 29.06199,400
2026-09-10CAD 29.21CAD 29.43CAD 28.80CAD 28.87280,000
2026-09-09CAD 30.54CAD 30.89CAD 30.25CAD 30.44244,600
2026-09-08CAD 29.97CAD 30.02CAD 29.58CAD 29.67103,000
2026-09-04CAD 29.69CAD 30.07CAD 29.67CAD 30.05141,200
2026-09-03CAD 30.05CAD 30.47CAD 29.83CAD 30.32139,100
2026-09-02CAD 29.63CAD 29.77CAD 29.33CAD 29.57210,100
2026-09-01CAD 29.50CAD 29.75CAD 29.11CAD 29.17113,400
2026-08-31CAD 30.44CAD 30.45CAD 30.03CAD 30.32116,000
2026-08-28CAD 32.35CAD 32.52CAD 30.25CAD 30.40688,000
2026-08-27CAD 31.24CAD 31.89CAD 30.98CAD 31.76225,400
2026-08-26CAD 31.22CAD 31.34CAD 30.93CAD 31.24287,200
2026-08-25CAD 30.81CAD 31.59CAD 30.79CAD 31.45301,200
2026-08-24CAD 31.70CAD 31.73CAD 31.21CAD 31.45372,700
2026-08-21CAD 31.50CAD 31.66CAD 31.19CAD 31.44294,100
2026-08-20CAD 29.95CAD 31.02CAD 29.95CAD 30.85326,900
2026-08-19CAD 29.42CAD 29.94CAD 29.23CAD 29.90239,400
2026-08-18CAD 29.37CAD 29.55CAD 28.66CAD 28.77235,100
2026-08-17CAD 29.44CAD 30.10CAD 29.44CAD 29.84144,300
2026-08-14CAD 29.48CAD 29.67CAD 29.18CAD 29.2671,000
2026-08-13CAD 29.83CAD 29.83CAD 29.13CAD 29.20121,200
2026-08-12CAD 30.22CAD 30.38CAD 29.75CAD 29.85147,500
2026-08-11CAD 29.77CAD 29.93CAD 29.45CAD 29.65139,600
2026-08-10CAD 29.24CAD 30.26CAD 29.12CAD 30.12270,500
2026-08-07CAD 29.21CAD 29.31CAD 28.83CAD 29.05171,700
2026-08-06CAD 28.09CAD 28.27CAD 27.78CAD 28.2778,500
2026-08-05CAD 28.38CAD 28.64CAD 28.17CAD 28.35194,000
2026-08-04CAD 27.20CAD 27.46CAD 27.10CAD 27.24212,600
2026-07-31CAD 26.15CAD 26.40CAD 25.96CAD 26.4051,300
2026-07-30CAD 26.29CAD 26.91CAD 26.25CAD 26.87108,000
2026-07-29CAD 26.02CAD 26.89CAD 25.83CAD 26.10131,600
2026-07-28CAD 25.99CAD 26.11CAD 25.74CAD 26.06109,000
2026-07-27CAD 26.64CAD 26.79CAD 26.45CAD 26.6643,300
2026-07-24CAD 26.21CAD 26.73CAD 26.21CAD 26.4180,300
2026-07-23CAD 26.09CAD 26.28CAD 26.01CAD 26.10162,300
2026-07-22CAD 26.92CAD 27.61CAD 26.92CAD 27.1099,200
2026-07-21CAD 26.45CAD 26.85CAD 26.35CAD 26.6897,900
2026-07-20CAD 25.49CAD 25.77CAD 25.37CAD 25.4656,200
2026-07-17CAD 24.75CAD 25.32CAD 24.75CAD 25.3150,700
2026-07-16CAD 25.38CAD 25.46CAD 24.98CAD 25.13207,700
2026-07-15CAD 26.33CAD 26.43CAD 25.57CAD 26.01156,700
2026-07-14CAD 26.72CAD 26.89CAD 26.41CAD 26.5662,500
2026-07-13CAD 26.56CAD 26.56CAD 26.06CAD 26.2461,500
2026-07-10CAD 26.93CAD 27.20CAD 26.79CAD 27.1265,800
2026-07-09CAD 27.16CAD 27.45CAD 27.11CAD 27.2065,700
2026-07-08CAD 26.45CAD 26.56CAD 25.94CAD 26.49178,400
2026-07-07CAD 27.95CAD 28.13CAD 27.00CAD 27.32210,900
2026-07-06CAD 28.14CAD 28.36CAD 27.90CAD 28.19391,700
2026-07-03CAD 28.20CAD 28.25CAD 27.85CAD 28.12361,800
2026-07-02CAD 27.60CAD 28.06CAD 27.36CAD 27.57105,500
2026-06-30CAD 26.68CAD 27.35CAD 26.68CAD 26.77120,800
2026-06-29CAD 26.36CAD 26.42CAD 26.00CAD 26.3276,900
2026-06-26CAD 26.29CAD 26.90CAD 26.10CAD 26.60122,300
2026-06-25CAD 26.35CAD 26.50CAD 25.69CAD 26.13287,300
2026-06-24CAD 26.57CAD 26.65CAD 24.96CAD 25.76808,800
2026-06-23CAD 27.80CAD 28.00CAD 27.42CAD 27.65503,000
2026-06-22CAD 30.01CAD 30.13CAD 29.14CAD 29.21154,000
2026-06-19CAD 29.70CAD 29.70CAD 28.92CAD 29.14139,300
2026-06-18CAD 30.23CAD 30.46CAD 29.38CAD 29.74303,800
2026-06-17CAD 31.27CAD 31.88CAD 30.20CAD 30.34272,400
2026-06-16CAD 31.49CAD 31.57CAD 30.98CAD 31.26122,300
2026-06-15CAD 31.76CAD 31.80CAD 31.16CAD 31.28236,000
2026-06-12CAD 29.69CAD 30.44CAD 29.44CAD 30.20121,800
2026-06-11CAD 28.01CAD 29.84CAD 27.93CAD 29.74229,400
2026-06-10CAD 28.20CAD 28.82CAD 27.96CAD 27.98369,300
2026-06-09CAD 30.04CAD 30.25CAD 28.47CAD 28.73248,900
2026-06-08CAD 30.26CAD 30.29CAD 29.73CAD 30.0499,000
2026-06-05CAD 31.23CAD 31.31CAD 29.92CAD 30.04609,600
2026-06-04CAD 32.96CAD 32.96CAD 32.25CAD 32.6074,600
2026-06-03CAD 32.70CAD 32.70CAD 32.25CAD 32.30114,900
2026-06-02CAD 33.33CAD 33.50CAD 32.92CAD 33.0787,400
2026-06-01CAD 32.87CAD 33.20CAD 32.45CAD 32.92196,300
2026-05-29CAD 33.36CAD 33.60CAD 32.85CAD 33.22218,600
2026-05-28CAD 32.56CAD 33.48CAD 32.32CAD 33.26207,000
2026-05-27CAD 32.91CAD 33.27CAD 32.86CAD 33.02243,500
2026-05-26CAD 33.89CAD 34.22CAD 33.65CAD 34.20266,800
2026-05-25CAD 34.58CAD 35.48CAD 34.38CAD 35.48241,400
2026-05-22CAD 33.75CAD 33.80CAD 33.22CAD 33.48110,400
2026-05-21CAD 33.20CAD 34.19CAD 33.04CAD 33.98192,300
2026-05-20CAD 33.23CAD 33.95CAD 33.10CAD 33.65178,800
2026-05-19CAD 32.85CAD 33.32CAD 32.58CAD 32.83294,300
2026-05-15CAD 34.20CAD 34.35CAD 33.60CAD 33.87903,100
2026-05-14CAD 38.05CAD 38.05CAD 36.94CAD 37.02328,500
2026-05-13CAD 38.61CAD 39.72CAD 38.48CAD 39.05356,600
2026-05-12CAD 37.40CAD 38.56CAD 36.94CAD 38.54467,500
2026-05-11CAD 37.81CAD 38.15CAD 37.21CAD 38.10746,400
2026-05-08CAD 35.70CAD 36.23CAD 35.45CAD 35.88253,100
2026-05-07CAD 35.64CAD 36.21CAD 34.73CAD 34.94393,300
2026-05-06CAD 33.94CAD 34.27CAD 33.88CAD 34.16368,800
2026-05-05CAD 32.48CAD 32.60CAD 32.11CAD 32.16113,300
2026-05-04CAD 32.42CAD 32.91CAD 31.90CAD 32.13217,100
2026-05-01CAD 32.77CAD 33.83CAD 32.77CAD 33.22175,200
2026-04-30CAD 32.58CAD 32.60CAD 32.15CAD 32.4064,800
2026-04-29CAD 31.85CAD 31.92CAD 31.39CAD 31.73177,800
2026-04-28CAD 32.11CAD 32.54CAD 31.98CAD 32.43124,200
2026-04-27CAD 33.23CAD 33.33CAD 32.87CAD 33.2481,400
2026-04-24CAD 33.31CAD 33.83CAD 33.23CAD 33.54149,700
2026-04-23CAD 33.49CAD 33.71CAD 32.95CAD 33.40129,000
2026-04-22CAD 34.25CAD 34.37CAD 34.07CAD 34.24104,200
2026-04-21CAD 34.48CAD 34.78CAD 33.15CAD 33.23315,300
2026-04-20CAD 35.70CAD 35.70CAD 34.99CAD 35.06188,200
2026-04-17CAD 36.24CAD 36.88CAD 36.03CAD 36.03346,200
2026-04-16CAD 35.31CAD 35.50CAD 34.73CAD 35.06173,300
2026-04-15CAD 35.52CAD 35.86CAD 35.10CAD 35.31229,400
2026-04-14CAD 34.61CAD 35.54CAD 34.56CAD 35.54289,500
2026-04-13CAD 33.33CAD 33.94CAD 33.03CAD 33.71183,500
2026-04-10CAD 34.28CAD 34.51CAD 34.06CAD 34.32137,100
2026-04-09CAD 33.46CAD 34.30CAD 33.29CAD 33.82186,300
2026-04-08CAD 34.35CAD 34.51CAD 32.98CAD 33.38293,900
2026-04-07CAD 32.40CAD 32.73CAD 31.35CAD 32.68201,800
2026-04-06CAD 32.81CAD 32.95CAD 32.50CAD 32.79137,400
2026-04-02CAD 31.72CAD 33.07CAD 31.64CAD 32.82246,500
2026-04-01CAD 33.85CAD 34.35CAD 33.55CAD 33.93303,300
2026-03-31CAD 32.82CAD 34.02CAD 32.77CAD 34.02385,600
2026-03-30CAD 32.02CAD 32.20CAD 31.40CAD 31.62299,300
2026-03-27CAD 30.28CAD 32.05CAD 30.19CAD 31.40285,100
2026-03-26CAD 30.74CAD 31.22CAD 29.78CAD 29.91296,200
2026-03-25CAD 32.54CAD 32.80CAD 32.00CAD 32.28153,300
2026-03-24CAD 30.20CAD 31.23CAD 30.05CAD 31.00253,900
2026-03-23CAD 29.84CAD 31.23CAD 29.75CAD 30.54494,600
2026-03-20CAD 31.62CAD 31.67CAD 29.80CAD 29.87514,400
2026-03-19CAD 30.20CAD 32.20CAD 29.74CAD 32.20831,900
2026-03-18CAD 34.04CAD 34.49CAD 33.57CAD 33.64426,700
2026-03-17CAD 35.92CAD 36.13CAD 34.80CAD 35.05539,700
2026-03-16CAD 35.83CAD 36.19CAD 35.30CAD 35.86358,800
2026-03-13CAD 37.50CAD 37.52CAD 35.50CAD 35.85512,600
2026-03-12CAD 38.54CAD 38.54CAD 37.49CAD 37.53195,500
2026-03-11CAD 38.27CAD 38.27CAD 37.50CAD 38.21185,700
2026-03-10CAD 39.51CAD 39.70CAD 38.56CAD 39.20238,500
2026-03-09CAD 37.25CAD 38.39CAD 36.75CAD 38.21328,400
2026-03-06CAD 36.77CAD 37.65CAD 36.55CAD 37.09357,300
2026-03-05CAD 36.98CAD 37.25CAD 36.00CAD 36.44317,700
2026-03-04CAD 37.96CAD 38.21CAD 36.91CAD 37.12342,800
2026-03-03CAD 37.26CAD 37.92CAD 35.70CAD 37.06742,200
2026-03-02CAD 40.59CAD 41.29CAD 39.18CAD 40.78836,000
2026-02-27CAD 41.18CAD 42.27CAD 40.75CAD 42.12656,600
2026-02-26CAD 39.43CAD 40.03CAD 38.60CAD 39.86497,100
2026-02-25CAD 40.90CAD 41.44CAD 40.09CAD 40.16633,900
2026-02-24CAD 39.67CAD 40.07CAD 39.17CAD 39.42465,700
2026-02-23CAD 39.22CAD 40.67CAD 39.05CAD 40.56719,700
2026-02-20CAD 36.40CAD 38.22CAD 35.92CAD 38.22752,900
2026-02-19CAD 35.15CAD 35.48CAD 34.60CAD 35.37384,500
2026-02-18CAD 34.43CAD 35.35CAD 34.37CAD 34.86356,300
2026-02-17CAD 32.88CAD 33.15CAD 32.01CAD 32.75629,100
2026-02-13CAD 34.94CAD 34.96CAD 33.67CAD 34.07737,900
2026-02-12CAD 36.95CAD 37.07CAD 33.09CAD 33.211,189,200
2026-02-11CAD 37.83CAD 37.86CAD 36.79CAD 37.47576,400
2026-02-10CAD 36.72CAD 36.83CAD 35.31CAD 36.02481,800
2026-02-09CAD 35.48CAD 37.29CAD 35.41CAD 37.25689,300
2026-02-06CAD 32.66CAD 34.45CAD 32.50CAD 34.16880,700
2026-02-05CAD 33.00CAD 34.20CAD 31.89CAD 32.32871,800
2026-02-04CAD 39.61CAD 39.64CAD 36.55CAD 38.10839,900
2026-02-03CAD 38.40CAD 39.30CAD 36.20CAD 36.711,340,700
2026-02-02CAD 35.49CAD 36.36CAD 32.13CAD 35.412,232,200
2026-01-30CAD 41.75CAD 43.31CAD 32.74CAD 36.083,682,900
2026-01-29CAD 50.25CAD 50.65CAD 43.18CAD 48.981,542,100
2026-01-28CAD 47.53CAD 49.55CAD 46.71CAD 49.35886,200
2026-01-27CAD 47.52CAD 48.30CAD 44.70CAD 46.511,635,600
2026-01-26CAD 48.81CAD 52.26CAD 46.50CAD 47.901,978,200
2026-01-23CAD 44.58CAD 45.57CAD 44.32CAD 45.50711,300
2026-01-22CAD 42.21CAD 43.45CAD 42.21CAD 43.07601,100
2026-01-21CAD 42.92CAD 42.95CAD 40.89CAD 41.97918,600
2026-01-20CAD 43.36CAD 43.36CAD 42.26CAD 42.871,004,900
2026-01-19CAD 42.70CAD 43.90CAD 42.29CAD 43.691,671,800
2026-01-16CAD 40.74CAD 41.12CAD 39.70CAD 40.90773,600
2026-01-15CAD 41.00CAD 42.46CAD 40.80CAD 42.121,389,500
2026-01-14CAD 42.10CAD 42.70CAD 41.11CAD 42.701,897,900
2026-01-13CAD 40.49CAD 40.82CAD 39.50CAD 39.891,299,700
2026-01-12CAD 38.70CAD 39.44CAD 38.70CAD 39.021,649,500
2026-01-09CAD 36.24CAD 37.05CAD 36.08CAD 36.77924,100
2026-01-08CAD 34.13CAD 35.33CAD 33.88CAD 35.32845,200
2026-01-07CAD 35.28CAD 36.23CAD 35.02CAD 36.071,061,200
2026-01-06CAD 35.98CAD 37.29CAD 35.98CAD 37.10968,300
2026-01-05CAD 35.26CAD 35.54CAD 34.51CAD 34.87907,400
2026-01-02CAD 34.08CAD 34.08CAD 32.73CAD 33.27964,500
2025-12-31CAD 32.96CAD 33.67CAD 32.05CAD 32.511,136,500
2025-12-30CAD 34.79CAD 35.41CAD 34.17CAD 34.551,427,300
2025-12-29CAD 33.16CAD 33.42CAD 32.06CAD 33.251,534,900
2025-12-24CAD 32.65CAD 32.84CAD 31.94CAD 32.74358,000
2025-12-23CAD 32.11CAD 32.51CAD 31.47CAD 32.47667,800
2025-12-22CAD 31.53CAD 31.57CAD 31.06CAD 31.52714,700
2025-12-19CAD 29.96CAD 30.68CAD 29.96CAD 30.38398,600
2025-12-18CAD 30.10CAD 30.10CAD 29.39CAD 29.80472,100
2025-12-17CAD 29.77CAD 30.32CAD 29.70CAD 30.19622,500
2025-12-16CAD 29.00CAD 29.11CAD 28.65CAD 29.01385,100
2025-12-15CAD 29.10CAD 29.24CAD 28.55CAD 29.19500,900
2025-12-12CAD 29.44CAD 29.45CAD 27.60CAD 28.09807,100
2025-12-11CAD 28.66CAD 29.28CAD 28.52CAD 28.92519,800
2025-12-10CAD 27.88CAD 28.37CAD 27.56CAD 28.31615,900
2025-12-09CAD 27.18CAD 27.81CAD 27.08CAD 27.78466,400
2025-12-08CAD 26.80CAD 26.89CAD 26.58CAD 26.84148,700
2025-12-05CAD 26.98CAD 27.32CAD 26.72CAD 26.93510,500
2025-12-04CAD 27.00CAD 27.01CAD 26.29CAD 26.57404,900
2025-12-03CAD 27.39CAD 27.52CAD 27.04CAD 27.37283,600
2025-12-02CAD 27.21CAD 27.43CAD 26.59CAD 27.40421,800
2025-12-01CAD 26.78CAD 27.41CAD 26.51CAD 27.02572,700
2025-11-28CAD 25.44CAD 26.17CAD 25.40CAD 26.10561,700
2025-11-27CAD 24.84CAD 25.25CAD 24.80CAD 25.22173,900
2025-11-26CAD 24.35CAD 24.83CAD 24.27CAD 24.81249,900
2025-11-25CAD 24.03CAD 24.11CAD 23.71CAD 24.05422,300
2025-11-24CAD 23.40CAD 24.03CAD 23.40CAD 23.99116,200
2025-11-21CAD 23.18CAD 23.63CAD 23.00CAD 23.32264,600
2025-11-20CAD 23.80CAD 23.95CAD 23.45CAD 23.59188,400
2025-11-19CAD 23.98CAD 24.27CAD 23.40CAD 23.88472,000
2025-11-18CAD 23.44CAD 23.62CAD 23.24CAD 23.46140,100
2025-11-17CAD 23.39CAD 23.65CAD 22.99CAD 23.23272,500
2025-11-14CAD 23.39CAD 23.91CAD 23.21CAD 23.46277,400
2025-11-13CAD 24.81CAD 24.89CAD 24.21CAD 24.21436,800
2025-11-12CAD 24.15CAD 25.00CAD 24.08CAD 24.81689,900
2025-11-11CAD 23.71CAD 23.85CAD 23.32CAD 23.84270,800
2025-11-10CAD 23.18CAD 23.45CAD 23.12CAD 23.44269,200
2025-11-07CAD 22.61CAD 22.74CAD 22.38CAD 22.53118,600
2025-11-06CAD 22.60CAD 22.61CAD 22.34CAD 22.47122,800
2025-11-05CAD 22.34CAD 22.59CAD 22.31CAD 22.52120,000
2025-11-04CAD 22.15CAD 22.36CAD 21.88CAD 21.91175,800
2025-11-03CAD 22.79CAD 22.80CAD 22.34CAD 22.50283,700
2025-10-31CAD 22.82CAD 22.82CAD 22.45CAD 22.57125,500
2025-10-30CAD 22.21CAD 22.69CAD 22.11CAD 22.66176,200
2025-10-29CAD 22.02CAD 22.11CAD 21.70CAD 21.90204,000
2025-10-28CAD 21.34CAD 21.59CAD 21.33CAD 21.49144,600
2025-10-27CAD 21.99CAD 21.99CAD 21.08CAD 21.43413,700
2025-10-24CAD 22.52CAD 22.75CAD 22.41CAD 22.48180,600
2025-10-23CAD 22.88CAD 22.92CAD 22.54CAD 22.54305,000
2025-10-22CAD 22.29CAD 22.50CAD 21.99CAD 22.46363,800
2025-10-21CAD 23.20CAD 23.29CAD 22.15CAD 22.39720,900
2025-10-20CAD 24.56CAD 24.62CAD 24.20CAD 24.58304,900
2025-10-17CAD 25.08CAD 25.08CAD 23.64CAD 24.15604,500
2025-10-16CAD 24.97CAD 25.50CAD 24.83CAD 25.40480,700