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 (%)
Jun 30, 2011 32.31 32.49 31.64 31.83 1,359,042 -0.54(-1.67%)
Jun 29, 2011 32.07 32.61 31.33 32.37 1,947,150 +0.48(+1.51%)
Jun 28, 2011 31.30 31.89 31.00 31.89 1,545,244 +0.72(+2.31%)
Jun 27, 2011 31.22 31.41 30.69 31.17 1,181,845 -0.17(-0.54%)
Jun 24, 2011 32.50 32.50 31.23 31.34 1,843,816 -1.09(-3.36%)
Jun 23, 2011 31.20 32.47 30.92 32.43 1,748,456 +0.57(+1.79%)
Jun 22, 2011 32.20 32.64 31.71 31.86 2,335,805 -0.16(-0.50%)
Jun 21, 2011 30.78 32.13 30.72 32.02 3,018,987 +1.47(+4.81%)
Jun 20, 2011 29.45 30.61 30.40 30.55 1,653,823 +1.07(+3.63%)
Jun 17, 2011 29.66 30.27 29.48 29.48 2,247,544 -0.26(-0.87%)
Jun 16, 2011 30.58 30.74 29.42 29.74 1,646,744 -0.72(-2.36%)
Jun 15, 2011 30.19 30.82 30.06 30.46 1,732,561 +0.04(+0.13%)
Jun 14, 2011 29.95 30.57 29.80 30.42 2,283,132 +0.54(+1.81%)
Jun 13, 2011 30.90 31.15 29.46 29.88 2,690,236 -1.58(-5.02%)
Jun 10, 2011 31.81 31.99 31.16 31.46 1,233,616 -0.87(-2.69%)
Jun 09, 2011 31.76 32.56 31.42 32.33 1,310,454 +0.57(+1.79%)
Jun 08, 2011 32.37 32.71 31.47 31.76 1,526,494 -1.16(-3.52%)
Jun 07, 2011 33.28 33.33 32.45 32.92 2,380,672 -0.06(-0.18%)
Jun 06, 2011 34.56 34.89 32.72 32.98 1,464,882 -1.49(-4.32%)
Jun 03, 2011 34.09 34.71 33.87 34.47 1,267,441 -0.36(-1.03%)
May 24, 2011 34.40 35.02 34.22 34.83 1,702,694 +0.66(+1.93%)
May 20, 2011 33.45 34.55 32.97 34.17 2,260,248 +0.64(+1.91%)
May 19, 2011 33.65 33.82 33.12 33.53 1,209,410 +0.12(+0.36%)
May 18, 2011 33.98 34.28 33.35 33.41 1,475,175 +0.09(+0.27%)
May 17, 2011 32.61 33.45 32.20 33.32 2,095,088 +0.47(+1.43%)
May 16, 2011 32.83 34.14 32.72 32.85 2,139,238 -0.18(-0.54%)
May 13, 2011 33.15 33.90 32.56 33.03 2,261,457 +0.34(+1.04%)
May 12, 2011 31.74 33.67 31.33 32.69 3,013,700 +0.04(+0.12%)
May 11, 2011 34.56 34.58 32.34 32.65 3,309,214 -2.57(-7.30%)
May 10, 2011 35.95 36.23 35.18 35.22 1,762,754 -0.25(-0.70%)
May 09, 2011 35.70 36.23 35.08 35.47 2,461,945 +0.83(+2.40%)
May 06, 2011 34.10 35.52 34.10 34.64 2,789,404 +0.62(+1.82%)
May 05, 2011 34.73 35.20 33.34 34.02 4,065,582 -1.63(-4.57%)
May 04, 2011 34.85 36.07 34.38 35.65 2,996,800 +0.48(+1.36%)
May 03, 2011 35.45 35.80 34.49 35.17 3,186,625 -0.76(-2.12%)
May 02, 2011 36.20 36.09 35.50 35.93 3,447,705 -2.57(-6.68%)
Apr 29, 2011 39.16 39.29 38.07 38.50 2,813,659 -0.55(-1.41%)
Apr 28, 2011 39.95 40.68 38.92 39.05 2,881,193 -0.86(-2.15%)
Apr 27, 2011 37.75 40.15 37.49 39.91 2,774,335 +2.59(+6.94%)
Apr 26, 2011 38.32 38.32 37.11 37.32 3,228,167 -1.89(-4.82%)
Apr 25, 2011 41.30 40.98 38.99 39.21 3,130,273 -1.24(-3.07%)
Apr 21, 2011 40.57 40.83 39.74 40.45 2,693,328 +0.67(+1.68%)
Apr 20, 2011 41.50 41.95 39.58 39.78 2,393,592 -1.22(-2.98%)
Apr 19, 2011 39.87 41.08 39.25 41.00 2,041,616 +0.90(+2.24%)
Apr 18, 2011 41.00 41.01 38.63 40.10 3,034,028 -0.80(-1.96%)
Apr 15, 2011 41.70 42.20 40.79 40.90 2,529,645 -0.23(-0.56%)
Apr 14, 2011 41.05 41.81 40.68 41.13 2,307,792 +0.33(+0.81%)
Apr 13, 2011 41.77 41.95 40.55 40.80 2,412,195 -0.04(-0.10%)
Apr 12, 2011 41.85 42.25 40.17 40.84 4,239,929 -1.34(-3.18%)
Apr 11, 2011 44.95 45.10 41.70 42.18 3,084,046 -2.74(-6.10%)
Apr 08, 2011 44.55 45.50 44.04 44.92 2,538,543 +1.29(+2.96%)
Apr 07, 2011 43.79 44.49 43.44 43.63 1,965,959 -0.28(-0.64%)
Apr 06, 2011 44.90 45.00 43.43 43.91 2,339,668 -0.40(-0.90%)
Apr 05, 2011 42.53 44.31 42.15 44.31 2,547,016 +1.60(+3.75%)
Apr 04, 2011 42.41 43.22 42.32 42.71 1,528,384 +1.36(+3.29%)
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.