The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sprott Physical Silver Trust

  • PHS.U
  • TSX
  • Financial Services
  • Latest 7.57
  • Currency US$
  • Change 0.02
  • Percent Change 0.265 %
  • Volume 2,111
  • Tue Sep 16, 2014 11:17 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.57 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 7.57 7.50 7.50 7.57 2,111
Sep 15 7.55 7.51 7.55 7.55 13,568
Sep 12 7.53 7.50 7.53 7.52 45,095
Sep 11 7.65 7.55 7.65 7.55 7,981
Sep 10 7.67 7.63 7.63 7.64 1,600
Sep 9 7.67 7.64 7.66 7.66 14,110
Sep 8 7.71 7.65 7.65 7.68 13,511
Sep 5 7.76 7.67 7.67 7.74 4,205
Sep 4 7.87 7.70 7.86 7.70 7,287
Sep 3 7.80 7.76 7.77 7.78 5,374
Sep 2 7.81 7.74 7.74 7.77 12,420
Aug 29 7.92 7.90 7.92 7.91 3,155
Aug 28 7.92 7.90 7.91 7.90 2,921
Aug 27 7.84 7.81 7.84 7.81 3,355
Aug 26 7.86 7.75 7.86 7.84 26,142
Aug 25 7.84 7.80 7.80 7.82 9,247
Aug 22 7.95 7.84 7.95 7.84 600
Aug 21 7.96 7.84 7.96 7.85 10,150
Aug 20 7.95 7.86 7.91 7.89 5,380
Aug 19 7.90 7.86 7.90 7.86 53,045
Aug 18 7.94 7.90 7.90 7.92 1,290
Aug 15 8.11 7.93 8.00 7.95 11,050
Aug 14 8.10 8.02 8.10 8.05 4,220
Aug 13 8.07 8.00 8.00 8.02 10,200
Aug 12 8.10 8.03 8.10 8.04 3,430
Aug 11 8.08 7.99 8.01 8.08 7,118
Aug 8 8.07 8.07 8.07 8.07 790
Aug 7 8.03 8.02 8.02 8.03 1,390
Aug 6 8.04 7.94 7.94 8.03 3,231
Aug 5 8.03 7.92 8.03 7.92 1,970
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.