Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Wheaton Corp. (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.71 36.95 36.11 36.57 1,179,734 -0.23(-0.62%)
Nov 29, 2012 36.96 37.11 36.38 36.80 702,090 +0.26(+0.71%)
Nov 28, 2012 35.59 36.54 35.11 36.54 1,092,859 +0.13(+0.36%)
Nov 27, 2012 36.62 36.94 36.31 36.41 904,643 -0.41(-1.11%)
Nov 26, 2012 37.11 37.11 36.22 36.82 850,189 +0.05(+0.14%)
Nov 24, 2012 36.60 36.94 36.09 36.77 628,221 +0.00(+0.00%)
Nov 23, 2012 36.60 36.94 36.09 36.77 628,221 +0.22(+0.60%)
Nov 22, 2012 36.31 36.80 36.31 36.55 136,140 +0.24(+0.66%)
Nov 21, 2012 36.15 36.57 35.92 36.31 1,001,891 +0.03(+0.08%)
Nov 20, 2012 36.77 36.82 35.92 36.28 976,750 -0.49(-1.33%)
Nov 19, 2012 37.09 37.20 36.38 36.77 1,121,763 +0.60(+1.66%)
Nov 16, 2012 35.20 36.43 34.83 36.17 2,080,164 +0.70(+1.97%)
Nov 15, 2012 36.51 36.71 35.23 35.47 1,916,096 -1.22(-3.33%)
Nov 14, 2012 39.27 39.33 36.64 36.69 2,239,453 -2.50(-6.38%)
Nov 13, 2012 39.10 39.62 38.80 39.19 788,531 -0.33(-0.84%)
Nov 12, 2012 40.45 40.61 39.34 39.52 693,387 -0.92(-2.27%)
Nov 09, 2012 40.75 41.00 40.27 40.44 815,756 -0.19(-0.47%)
Nov 08, 2012 39.95 40.94 39.53 40.63 1,039,218 +0.68(+1.70%)
Nov 07, 2012 39.50 40.09 39.01 39.95 1,196,423 +0.70(+1.78%)
Nov 06, 2012 39.10 39.48 38.38 39.25 1,400,130 +0.37(+0.95%)
Nov 05, 2012 38.27 39.16 38.27 38.88 1,418,110 -0.57(-1.44%)
Nov 02, 2012 40.36 40.50 39.31 39.45 1,334,941 -1.64(-3.99%)
Nov 01, 2012 40.49 41.18 40.42 41.09 1,074,214 +0.84(+2.09%)
Oct 31, 2012 39.65 40.50 39.65 40.25 1,175,314 +1.09(+2.78%)
Oct 30, 2012 39.01 39.46 39.00 39.16 205,969 +0.33(+0.85%)
Oct 29, 2012 39.18 39.27 38.46 38.83 216,825 -0.35(-0.89%)
Oct 26, 2012 38.77 39.41 38.65 39.18 825,738 +0.42(+1.08%)
Oct 25, 2012 38.10 38.85 37.91 38.76 1,467,510 +1.47(+3.94%)
Oct 24, 2012 38.37 38.38 37.21 37.29 1,331,770 -0.71(-1.87%)
Oct 23, 2012 39.30 39.39 37.95 38.00 2,448,128 -1.03(-2.64%)
Oct 19, 2012 38.36 39.24 38.25 39.03 1,337,394 +0.40(+1.04%)
Oct 18, 2012 38.79 39.10 38.49 38.63 955,071 -0.42(-1.08%)
Oct 17, 2012 39.05 39.35 38.85 39.05 941,286 -0.20(-0.51%)
Oct 16, 2012 38.70 39.31 38.68 39.25 1,195,544 +1.08(+2.83%)
Oct 15, 2012 37.85 38.24 37.41 38.17 1,314,211 +0.06(+0.16%)
Oct 12, 2012 38.30 38.88 37.93 38.11 927,896 -0.32(-0.83%)
Oct 11, 2012 38.58 39.07 38.30 38.43 1,271,651 +0.10(+0.26%)
Oct 10, 2012 37.55 38.64 37.55 38.33 1,360,204 +0.45(+1.19%)
Oct 09, 2012 38.89 38.96 37.87 37.88 1,206,462 -1.36(-3.47%)
Oct 05, 2012 39.24 39.24 39.24 0 -0.72(-1.80%)
Oct 04, 2012 38.67 40.04 38.62 39.96 1,366,282 +1.58(+4.12%)
Oct 03, 2012 38.50 38.73 38.13 38.38 840,130 +0.14(+0.37%)
Oct 02, 2012 38.51 38.74 37.76 38.24 1,239,134 -0.32(-0.83%)
Oct 01, 2012 39.44 39.64 38.45 38.56 1,713,870 -0.52(-1.33%)
Sep 28, 2012 38.46 39.33 38.22 39.08 2,589,656 +0.45(+1.16%)
Sep 27, 2012 37.88 38.78 37.61 38.63 1,306,205 +1.49(+4.01%)
Sep 26, 2012 36.58 37.30 35.75 37.14 2,004,099 -0.19(-0.51%)
Sep 25, 2012 38.04 38.15 37.25 37.33 1,659,464 -0.26(-0.69%)
Sep 24, 2012 38.30 38.70 37.45 37.59 2,130,563 -1.44(-3.69%)
Sep 21, 2012 39.11 39.31 38.63 39.03 3,153,916 +0.23(+0.59%)
Sep 20, 2012 38.50 38.91 38.32 38.80 1,198,360 +0.01(+0.03%)
Sep 19, 2012 38.51 38.95 38.29 38.79 1,035,722 +0.27(+0.70%)
Sep 18, 2012 37.71 38.62 37.62 38.52 1,431,033 +0.54(+1.42%)
Sep 17, 2012 38.20 38.25 37.48 37.98 1,607,980 -0.22(-0.58%)
Sep 14, 2012 37.40 38.38 37.36 38.20 2,911,712 +1.10(+2.96%)
Sep 13, 2012 35.12 37.27 34.77 37.10 2,254,433 +1.74(+4.92%)
Sep 12, 2012 35.43 35.54 34.19 35.36 1,265,858 +0.31(+0.88%)
Sep 11, 2012 35.26 35.42 34.85 35.05 898,763 -0.07(-0.20%)
Sep 10, 2012 35.55 35.63 34.99 35.12 1,624,150 -0.48(-1.35%)
Sep 07, 2012 35.63 35.81 35.26 35.60 1,483,560 +0.55(+1.57%)
Sep 06, 2012 35.17 35.36 34.73 35.05 1,183,002 +0.24(+0.69%)
Sep 05, 2012 34.60 34.96 34.34 34.81 962,735 +0.20(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.