Find a quote
SPROTT PHYSICAL SILVER TRUST CAD
32.94 Down -0.60 (-1.82 %)
Delayed : 2026/04/27 11:09:36
- Previous close $33.54
- Opening $33.23
- Today High $33.26
- Today Low $32.87
- Price Bid $32.91
- Price Ask $32.91
- 52 Weeks High $52.26
- 52 Weeks Low $14.79
- Size Bid 44
- Size Ask 29
- Volume 40,624
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:09 AM | $32.96 | Up $0.02 | $32.96 | $32.96 | 100 |
| 11:07 AM | $32.94 | Up $0.06 | $32.94 | $32.94 | 1,100 |
| 11:07 AM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 11:05 AM | $32.88 | Down $ -0.01 | $32.88 | $32.88 | 200 |
| 11:05 AM | $32.88 | Up $0.00 | $32.88 | $32.88 | 0 |
| 11:03 AM | $32.89 | Up $0.02 | $32.89 | $32.89 | 100 |
| 11:03 AM | $32.89 | Up $0.00 | $32.89 | $32.89 | 0 |
| 11:02 AM | $32.87 | Down $ -0.11 | $32.95 | $32.87 | 1,900 |
| 11:00 AM | $32.98 | Down $ -0.02 | $32.98 | $32.98 | 100 |
| 11:00 AM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 10:53 AM | $33.00 | Down $ -0.06 | $33.00 | $33.00 | 2,100 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:53 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:51 AM | $33.06 | Down $ -0.04 | $33.06 | $33.05 | 700 |
| 10:51 AM | $33.06 | Up $0.00 | $33.06 | $33.05 | 0 |
| 10:48 AM | $33.10 | Up $0.02 | $33.10 | $33.10 | 100 |
| 10:48 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 10:48 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 10:45 AM | $33.08 | Down $ -0.04 | $33.09 | $33.08 | 200 |
| 10:45 AM | $33.08 | Up $0.00 | $33.09 | $33.08 | 0 |
| 10:45 AM | $33.08 | Up $0.00 | $33.09 | $33.08 | 0 |
| 10:44 AM | $33.12 | Down $ -0.01 | $33.12 | $33.12 | 300 |
| 10:38 AM | $33.13 | Down $ -0.01 | $33.13 | $33.13 | 100 |
| 10:38 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:38 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:38 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:38 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:38 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:37 AM | $33.14 | Down $ -0.03 | $33.14 | $33.14 | 100 |
| 10:36 AM | $33.17 | Up $0.07 | $33.20 | $33.15 | 500 |
| 10:35 AM | $33.10 | Up $0.04 | $33.10 | $33.10 | 200 |
| 10:34 AM | $33.06 | Up $0.06 | $33.06 | $33.03 | 300 |
| 10:33 AM | $33.00 | Down $ -0.04 | $33.03 | $33.00 | 400 |
| 10:31 AM | $33.04 | Up $0.02 | $33.04 | $33.02 | 200 |
| 10:31 AM | $33.04 | Up $0.00 | $33.04 | $33.02 | 0 |
| 10:30 AM | $33.02 | Down $ -0.06 | $33.05 | $33.02 | 2,600 |
| 10:26 AM | $33.08 | Down $ -0.04 | $33.11 | $33.08 | 1,700 |
| 10:26 AM | $33.08 | Up $0.00 | $33.11 | $33.08 | 0 |
| 10:26 AM | $33.08 | Up $0.00 | $33.11 | $33.08 | 0 |
| 10:26 AM | $33.08 | Up $0.00 | $33.11 | $33.08 | 0 |
| 10:24 AM | $33.12 | Down $ -0.02 | $33.12 | $33.12 | 100 |
| 10:24 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 10:22 AM | $33.14 | Up $0.01 | $33.14 | $33.14 | 100 |
| 10:22 AM | $33.14 | Up $0.00 | $33.14 | $33.14 | 0 |
| 10:19 AM | $33.13 | Up $0.03 | $33.13 | $33.13 | 100 |
| 10:19 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:19 AM | $33.13 | Up $0.00 | $33.13 | $33.13 | 0 |
| 10:18 AM | $33.10 | Down $ -0.02 | $33.10 | $33.10 | 200 |
| 10:15 AM | $33.12 | Down $ -0.05 | $33.12 | $33.12 | 100 |
| 10:15 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 10:15 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 10:13 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 500 |
| 10:13 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 10:11 AM | $33.17 | Down $ -0.03 | $33.17 | $33.17 | 100 |
| 10:11 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 10:09 AM | $33.20 | Down $ -0.03 | $33.20 | $33.20 | 200 |
| 10:09 AM | $33.20 | Up $0.00 | $33.20 | $33.20 | 0 |
| 10:03 AM | $33.23 | Down $ -0.03 | $33.23 | $33.23 | 100 |
| 10:03 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 10:03 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 10:03 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 10:03 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 10:03 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 10:00 AM | $33.26 | Up $0.09 | $33.26 | $33.26 | 100 |
| 10:00 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 0 |
| 10:00 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 0 |
| 09:56 AM | $33.17 | Up $0.00 | $33.18 | $33.17 | 300 |
| 09:56 AM | $33.17 | Up $0.00 | $33.18 | $33.17 | 0 |
| 09:56 AM | $33.17 | Up $0.00 | $33.18 | $33.17 | 0 |
| 09:56 AM | $33.17 | Up $0.00 | $33.18 | $33.17 | 0 |
| 09:54 AM | $33.17 | Up $0.06 | $33.17 | $33.17 | 200 |
| 09:54 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 09:52 AM | $33.11 | Up $0.00 | $33.11 | $33.11 | 100 |
| 09:52 AM | $33.11 | Up $0.00 | $33.11 | $33.11 | 0 |
| 09:51 AM | $33.11 | Up $0.01 | $33.11 | $33.11 | 100 |
| 09:50 AM | $33.10 | Down $ -0.07 | $33.10 | $33.10 | 4,500 |
| 09:46 AM | $33.17 | Up $0.02 | $33.17 | $33.17 | 300 |
| 09:46 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 09:46 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 09:46 AM | $33.17 | Up $0.00 | $33.17 | $33.17 | 0 |
| 09:42 AM | $33.15 | Up $0.00 | $33.16 | $33.15 | 1,200 |
| 09:42 AM | $33.15 | Up $0.00 | $33.16 | $33.15 | 0 |
| 09:42 AM | $33.15 | Up $0.00 | $33.16 | $33.15 | 0 |
| 09:42 AM | $33.15 | Up $0.00 | $33.16 | $33.15 | 0 |
| 09:39 AM | $33.15 | Down $ -0.01 | $33.15 | $33.15 | 100 |
| 09:39 AM | $33.15 | Up $0.00 | $33.15 | $33.15 | 0 |
| 09:39 AM | $33.15 | Up $0.00 | $33.15 | $33.15 | 0 |
| 09:38 AM | $33.16 | Down $ -0.01 | $33.16 | $33.16 | 200 |
| 09:36 AM | $33.17 | Up $0.00 | $33.17 | $33.16 | 300 |
| 09:36 AM | $33.17 | Up $0.00 | $33.17 | $33.16 | 0 |
| 09:35 AM | $33.17 | Up $0.01 | $33.17 | $33.17 | 100 |
| 09:34 AM | $33.16 | Down $ -0.04 | $33.18 | $33.16 | 200 |
| 09:32 AM | $33.20 | Up $0.02 | $33.20 | $33.20 | 5,500 |
| 09:32 AM | $33.20 | Up $0.00 | $33.20 | $33.20 | 0 |
| 09:31 AM | $33.18 | Up $0.01 | $33.18 | $33.18 | 200 |
| 09:30 AM | $33.17 | Down $ -0.37 | $33.23 | $33.17 | 10,500 |
| Previous close | $33.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $33.54 | $33.70 | $33.83 | $33.52 | 48,700 |
| 23/04/2026 | $33.40 | $33.48 | $33.71 | $32.95 | 76,500 |
| 22/04/2026 | $34.24 | $34.27 | $34.30 | $34.11 | 58,300 |
| 21/04/2026 | $33.23 | $33.80 | $33.85 | $33.15 | 184,700 |
| 20/04/2026 | $35.06 | $35.25 | $35.34 | $34.99 | 128,600 |
| 17/04/2026 | $36.03 | $36.50 | $36.65 | $36.03 | 132,500 |
| 16/04/2026 | $35.06 | $35.23 | $35.24 | $34.85 | 78,700 |
| 15/04/2026 | $35.31 | $35.28 | $35.44 | $35.11 | 88,700 |
| 14/04/2026 | $35.54 | $35.37 | $35.54 | $35.26 | 122,600 |
| 13/04/2026 | $33.71 | $33.21 | $33.94 | $33.17 | 50,900 |
| 10/04/2026 | $34.32 | $34.08 | $34.41 | $34.06 | 54,900 |
| 09/04/2026 | $33.82 | $34.05 | $34.30 | $33.82 | 122,900 |
| 08/04/2026 | $33.38 | $33.90 | $33.93 | $32.98 | 165,100 |
| 07/04/2026 | $32.68 | $32.10 | $32.73 | $31.95 | 110,800 |
| 06/04/2026 | $32.79 | $32.68 | $32.89 | $32.50 | 41,200 |
| 02/04/2026 | $32.82 | $32.47 | $32.95 | $32.37 | 74,400 |
| 01/04/2026 | $33.93 | $34.12 | $34.35 | $33.76 | 210,400 |
| 31/03/2026 | $34.02 | $33.29 | $34.02 | $33.29 | 240,000 |
| 30/03/2026 | $31.62 | $32.08 | $32.10 | $31.40 | 61,000 |
| 27/03/2026 | $31.40 | $31.77 | $31.80 | $31.13 | 154,100 |
| 26/03/2026 | $29.91 | $30.75 | $30.81 | $29.78 | 196,300 |
| 25/03/2026 | $32.28 | $32.53 | $32.69 | $32.00 | 72,300 |
| 24/03/2026 | $31.00 | $30.90 | $31.13 | $30.62 | 156,600 |
| 23/03/2026 | $30.54 | $30.12 | $31.01 | $30.06 | 136,100 |
| 20/03/2026 | $29.87 | $30.69 | $31.06 | $29.80 | 238,100 |
| 19/03/2026 | $32.20 | $31.01 | $32.20 | $31.00 | 231,000 |
| 18/03/2026 | $33.64 | $33.85 | $34.27 | $33.57 | 240,900 |
| 17/03/2026 | $35.05 | $35.29 | $35.42 | $34.98 | 163,600 |
| 16/03/2026 | $35.86 | $35.66 | $36.10 | $35.30 | 143,000 |
| 13/03/2026 | $35.85 | $35.82 | $36.30 | $35.50 | 289,500 |
Graphs are not available, please refer to the detailed table