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 (%)
Feb 28, 2013 33.03 33.46 32.38 32.70 1,536,989 -0.40(-1.21%)
Feb 27, 2013 33.15 33.35 32.88 33.10 516,300 -0.40(-1.19%)
Feb 26, 2013 33.06 33.59 32.44 33.50 1,298,134 +0.38(+1.15%)
Feb 25, 2013 33.11 33.57 32.89 33.12 1,033,861 +0.47(+1.44%)
Feb 22, 2013 33.29 33.29 32.60 32.65 1,137,250 -0.32(-0.97%)
Feb 21, 2013 32.79 33.81 32.79 32.97 2,829,268 +0.20(+0.61%)
Feb 20, 2013 34.47 34.55 32.66 32.77 4,516,899 -2.27(-6.48%)
Feb 19, 2013 35.36 35.47 34.37 35.04 1,359,820 -0.33(-0.93%)
Feb 15, 2013 35.37 35.37 35.37 0 -1.12(-3.07%)
Feb 14, 2013 36.90 37.24 36.41 36.49 782,271 -0.26(-0.71%)
Feb 13, 2013 37.05 37.34 36.65 36.75 916,522 -0.11(-0.30%)
Feb 12, 2013 36.00 36.95 36.00 36.86 936,236 +0.68(+1.88%)
Feb 11, 2013 36.54 36.77 35.98 36.18 731,197 -0.86(-2.32%)
Feb 08, 2013 37.26 37.49 36.96 37.04 803,056 -0.09(-0.24%)
Feb 07, 2013 36.40 37.21 36.28 37.13 1,543,339 +0.56(+1.53%)
Feb 06, 2013 36.49 37.16 36.27 36.57 1,863,288 +0.62(+1.72%)
Feb 04, 2013 35.00 36.00 35.00 35.95 1,013,999 +0.50(+1.41%)
Feb 01, 2013 35.40 35.68 35.19 35.45 1,040,259 +0.74(+2.13%)
Jan 31, 2013 34.90 35.11 34.71 34.71 1,526,412 -0.36(-1.03%)
Jan 30, 2013 35.22 35.85 34.97 35.07 1,189,270 +0.33(+0.95%)
Jan 29, 2013 34.65 35.11 34.55 34.74 600,588 +0.45(+1.31%)
Jan 28, 2013 34.66 34.66 33.95 34.29 772,782 -0.26(-0.75%)
Jan 25, 2013 35.25 35.38 34.50 34.55 1,060,136 -0.75(-2.12%)
Jan 24, 2013 35.91 36.20 35.26 35.30 1,092,729 -0.94(-2.59%)
Jan 23, 2013 36.72 36.92 36.22 36.24 1,030,149 -0.54(-1.47%)
Jan 22, 2013 36.01 36.96 35.85 36.78 855,540 +0.70(+1.94%)
Jan 21, 2013 36.14 36.19 35.90 36.08 138,402 +0.13(+0.36%)
Jan 18, 2013 36.25 36.32 35.93 35.95 693,620 -0.08(-0.22%)
Jan 17, 2013 35.70 36.12 35.45 36.03 785,476 +0.15(+0.42%)
Jan 16, 2013 35.90 36.04 35.72 35.88 410,020 -0.20(-0.55%)
Jan 15, 2013 35.88 36.11 35.79 36.08 1,090,728 +0.33(+0.92%)
Jan 14, 2013 36.10 36.13 35.65 35.75 436,316 -0.01(-0.03%)
Jan 11, 2013 35.78 36.01 35.28 35.76 1,101,629 -0.05(-0.14%)
Jan 10, 2013 35.24 35.95 35.16 35.81 871,591 +0.88(+2.52%)
Jan 09, 2013 34.85 35.10 34.43 34.93 1,229,442 +0.07(+0.20%)
Jan 08, 2013 34.19 34.86 33.82 34.86 1,250,055 +0.70(+2.05%)
Jan 07, 2013 35.02 35.02 34.07 34.16 1,013,945 -1.11(-3.15%)
Jan 04, 2013 34.50 35.27 34.50 35.27 988,428 +0.03(+0.09%)
Jan 03, 2013 36.36 36.52 35.03 35.24 956,642 -1.31(-3.58%)
Jan 02, 2013 36.65 36.65 36.35 36.55 828,141 +0.72(+2.01%)
Dec 31, 2012 35.83 35.83 35.83 0 +1.28(+3.70%)
Dec 28, 2012 34.32 34.73 34.32 34.55 1,549,199 +0.09(+0.26%)
Dec 27, 2012 34.24 34.79 34.07 34.46 743,708 +0.05(+0.15%)
Dec 24, 2012 34.41 34.41 34.41 0 +0.01(+0.03%)
Dec 21, 2012 34.40 34.87 34.15 34.40 1,569,381 +0.01(+0.03%)
Dec 20, 2012 34.31 34.68 33.65 34.39 1,085,029 -0.50(-1.43%)
Dec 19, 2012 35.39 35.65 34.84 34.89 1,336,887 -0.53(-1.50%)
Dec 18, 2012 36.57 36.60 35.27 35.42 2,255,272 -1.07(-2.93%)
Dec 17, 2012 36.59 36.64 36.11 36.49 964,150 -0.16(-0.44%)
Dec 14, 2012 36.20 36.76 36.12 36.65 733,111 +0.38(+1.05%)
Dec 13, 2012 36.50 36.83 36.04 36.27 1,170,287 -1.17(-3.12%)
Dec 12, 2012 36.73 37.80 36.56 37.44 1,400,684 +1.15(+3.17%)
Dec 11, 2012 35.97 36.50 35.97 36.29 932,600 +0.14(+0.39%)
Dec 10, 2012 35.78 36.40 35.59 36.15 861,400 +0.74(+2.09%)
Dec 07, 2012 35.09 35.48 35.00 35.41 768,303 +0.60(+1.72%)
Dec 06, 2012 34.69 35.21 34.50 34.81 677,764 -0.03(-0.09%)
Dec 05, 2012 35.90 35.90 34.74 34.84 1,095,183 -1.07(-2.98%)
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.