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 (%)
Mar 31, 2011 43.23 43.60 41.83 42.12 1,774,762 -0.70(-1.63%)
Mar 30, 2011 42.67 42.98 41.74 42.82 1,190,774 +1.07(+2.56%)
Mar 29, 2011 41.45 42.65 41.13 41.75 1,438,210 +0.08(+0.19%)
Mar 28, 2011 42.01 42.70 41.65 41.67 1,383,569 -1.28(-2.98%)
Mar 25, 2011 42.80 43.63 42.18 42.95 1,837,879 +0.50(+1.18%)
Mar 24, 2011 44.77 44.86 42.37 42.45 2,445,787 -1.58(-3.59%)
Mar 23, 2011 42.05 44.18 42.00 44.03 1,782,121 +2.45(+5.89%)
Mar 22, 2011 41.10 41.87 40.50 41.58 1,434,576 +0.27(+0.65%)
Mar 21, 2011 40.58 41.31 40.57 41.31 1,371,297 +2.06(+5.25%)
Mar 18, 2011 39.53 39.77 38.83 39.25 1,679,514 +0.93(+2.43%)
Mar 17, 2011 38.19 39.10 37.93 38.32 1,096,024 +0.20(+0.52%)
Mar 16, 2011 39.40 40.10 37.72 38.12 4,854,634 -0.94(-2.41%)
Mar 15, 2011 38.15 39.39 37.80 39.06 7,798,354 -1.50(-3.70%)
Mar 14, 2011 40.61 41.18 39.77 40.56 1,047,374 -0.17(-0.42%)
Mar 11, 2011 38.26 41.24 37.81 40.73 1,927,289 +1.01(+2.54%)
Mar 10, 2011 40.20 40.98 39.21 39.72 2,536,332 -2.28(-5.43%)
Mar 09, 2011 43.75 43.89 41.81 42.00 1,525,522 -1.41(-3.25%)
Mar 08, 2011 43.60 43.83 41.80 43.41 1,880,881 -0.33(-0.75%)
Mar 07, 2011 44.83 45.02 43.15 43.74 2,127,453 +0.10(+0.23%)
Mar 04, 2011 43.24 44.16 42.92 43.64 2,929,703 +1.14(+2.68%)
Mar 03, 2011 41.88 42.59 40.79 42.50 3,551,674 +0.07(+0.16%)
Mar 02, 2011 42.68 42.80 41.42 42.43 2,114,094 -0.10(-0.24%)
Mar 01, 2011 42.45 42.75 41.71 42.53 2,481,454 +1.23(+2.98%)
Feb 28, 2011 40.09 41.48 39.96 41.30 1,869,353 +1.44(+3.61%)
Feb 25, 2011 38.48 39.86 38.25 39.86 1,788,125 +1.86(+4.89%)
Feb 24, 2011 40.00 40.08 37.73 38.00 2,270,156 -2.40(-5.94%)
Feb 23, 2011 39.33 40.69 38.81 40.40 3,174,957 +1.78(+4.61%)
Feb 22, 2011 40.55 41.28 38.57 38.62 4,165,834 -0.06(-0.16%)
Feb 18, 2011 36.95 38.85 36.60 38.68 2,776,337 +2.46(+6.79%)
Feb 17, 2011 35.89 36.40 35.36 36.22 1,336,400 +0.79(+2.23%)
Feb 16, 2011 36.39 36.40 35.23 35.43 2,269,712 -0.83(-2.29%)
Feb 15, 2011 35.51 36.35 35.42 36.26 1,420,266 +1.41(+4.05%)
Feb 14, 2011 34.53 35.04 34.37 34.85 1,124,584 +1.08(+3.20%)
Feb 11, 2011 34.12 34.56 33.74 33.77 1,123,792 -0.35(-1.03%)
Feb 10, 2011 33.85 34.54 33.49 34.12 1,360,855 -0.42(-1.22%)
Feb 09, 2011 35.28 35.31 34.09 34.54 2,048,287 -0.38(-1.09%)
Feb 08, 2011 34.50 35.05 34.30 34.92 1,742,442 +1.13(+3.34%)
Feb 07, 2011 34.28 34.28 33.47 33.79 1,357,611 +0.30(+0.90%)
Feb 04, 2011 33.92 34.70 33.37 33.49 3,792,291 -0.30(-0.89%)
Feb 03, 2011 32.32 33.80 31.87 33.79 2,282,164 +1.74(+5.43%)
Feb 02, 2011 32.71 32.71 31.75 32.05 1,560,141 -0.41(-1.26%)
Feb 01, 2011 31.42 32.47 31.01 32.46 2,176,094 +1.57(+5.08%)
Jan 31, 2011 31.25 31.54 30.62 30.89 1,982,842 -0.58(-1.84%)
Jan 28, 2011 29.72 31.53 29.59 31.47 3,143,035 +1.67(+5.60%)
Jan 27, 2011 31.20 31.45 29.53 29.80 2,634,863 -1.04(-3.37%)
Jan 26, 2011 29.14 30.90 29.01 30.84 2,475,352 +1.68(+5.76%)
Jan 25, 2011 30.03 30.28 28.85 29.16 4,377,429 -1.23(-4.05%)
Jan 24, 2011 30.35 31.32 30.18 30.39 1,911,578 +0.08(+0.26%)
Jan 21, 2011 30.90 31.50 30.31 30.31 2,212,830 -1.09(-3.47%)
Jan 20, 2011 30.85 31.51 30.50 31.40 2,739,121 -0.79(-2.45%)
Jan 19, 2011 33.55 33.57 32.05 32.19 1,724,302 -0.38(-1.17%)
Jan 18, 2011 32.09 32.79 31.96 32.57 1,978,123 +1.30(+4.16%)
Jan 17, 2011 30.80 31.50 30.80 31.27 520,490 -0.11(-0.35%)
Jan 14, 2011 31.54 31.75 30.62 31.38 3,249,840 -0.73(-2.27%)
Jan 13, 2011 34.00 34.17 31.76 32.11 2,694,390 -2.00(-5.86%)
Jan 12, 2011 34.79 34.99 33.75 34.11 1,622,840 -0.64(-1.84%)
Jan 11, 2011 35.22 35.37 34.65 34.75 1,784,886 +0.69(+2.03%)
Jan 10, 2011 33.25 34.11 33.25 34.06 2,470,028 +0.87(+2.62%)
Jan 07, 2011 33.13 34.79 32.62 33.19 3,154,491 -0.92(-2.70%)
Jan 06, 2011 36.38 36.40 34.06 34.11 2,211,757 -2.45(-6.70%)
Jan 05, 2011 35.84 36.64 34.52 36.56 4,079,356 -0.09(-0.25%)
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.