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, 2009 16.76 17.24 16.76 16.96 1,765,627 +0.21(+1.25%)
Nov 27, 2009 16.40 17.36 16.40 16.75 2,366,533 -0.20(-1.18%)
Nov 26, 2009 17.30 17.37 16.90 16.95 1,113,901 -0.58(-3.31%)
Nov 25, 2009 17.20 17.62 17.12 17.53 2,280,607 +0.57(+3.36%)
Nov 24, 2009 17.25 17.26 16.75 16.96 3,175,166 -0.09(-0.53%)
Nov 23, 2009 17.17 17.64 16.92 17.05 2,602,134 +0.28(+1.67%)
Nov 20, 2009 16.57 16.85 16.50 16.77 1,002,813 -0.08(-0.47%)
Nov 19, 2009 16.51 16.92 16.06 16.85 1,860,940 +0.16(+0.96%)
Nov 18, 2009 17.00 17.12 16.47 16.69 2,342,514 -0.14(-0.83%)
Nov 17, 2009 16.44 16.83 16.08 16.83 2,228,881 +0.26(+1.57%)
Nov 16, 2009 16.53 16.71 16.25 16.57 2,630,863 +0.54(+3.37%)
Nov 13, 2009 15.78 16.18 15.69 16.03 2,615,929 +0.27(+1.71%)
Nov 12, 2009 15.90 16.04 15.37 15.76 2,790,962 -0.24(-1.50%)
Nov 11, 2009 16.06 16.18 15.76 16.00 1,777,475 +0.32(+2.04%)
Nov 10, 2009 15.42 15.73 15.12 15.68 2,250,900 +0.22(+1.42%)
Nov 09, 2009 15.50 15.74 15.39 15.46 2,124,360 +0.31(+2.05%)
Nov 06, 2009 15.08 15.38 14.98 15.15 1,775,427 +0.17(+1.13%)
Nov 05, 2009 14.91 15.11 14.61 14.98 1,482,711 +0.07(+0.47%)
Nov 04, 2009 15.10 15.18 14.62 14.91 3,791,720 +0.10(+0.68%)
Nov 03, 2009 13.55 14.89 13.38 14.81 3,615,117 +1.19(+8.74%)
Nov 02, 2009 14.01 14.16 13.18 13.62 2,178,621 +0.02(+0.15%)
Oct 30, 2009 13.98 14.04 12.88 13.60 2,157,994 -0.40(-2.86%)
Oct 29, 2009 13.30 14.13 13.06 14.00 1,529,969 +1.12(+8.70%)
Oct 28, 2009 13.63 13.86 12.81 12.88 1,843,471 -0.97(-7.00%)
Oct 27, 2009 13.80 13.94 13.25 13.85 2,338,224 -0.06(-0.43%)
Oct 26, 2009 14.70 14.99 13.75 13.91 2,066,153 -0.76(-5.18%)
Oct 23, 2009 14.92 14.84 14.58 14.67 1,573,781 +0.05(+0.34%)
Oct 22, 2009 15.00 15.12 14.56 14.62 1,823,787 -0.48(-3.18%)
Oct 21, 2009 14.75 15.45 14.70 15.10 2,170,129 +0.22(+1.48%)
Oct 20, 2009 14.94 14.89 14.52 14.88 840,908 +0.10(+0.68%)
Oct 19, 2009 15.00 15.05 14.71 14.78 939,400 -0.20(-1.34%)
Oct 16, 2009 14.76 15.17 14.73 14.98 1,308,845 +0.11(+0.74%)
Oct 15, 2009 14.74 15.03 14.60 14.87 1,697,022 -0.09(-0.60%)
Oct 14, 2009 14.85 15.07 14.62 14.96 1,789,277 +0.22(+1.49%)
Oct 13, 2009 14.57 14.85 14.39 14.74 2,512,264 +0.19(+1.31%)
Oct 09, 2009 14.40 14.55 14.08 14.55 2,170,407 +0.03(+0.21%)
Oct 08, 2009 14.89 14.99 14.44 14.52 4,282,847 -0.17(-1.16%)
Oct 07, 2009 14.69 14.75 14.15 14.69 2,714,393 +0.38(+2.66%)
Oct 06, 2009 14.04 14.61 14.01 14.31 3,586,695 +0.87(+6.47%)
Oct 05, 2009 13.22 13.59 13.04 13.44 1,899,398 +0.36(+2.75%)
Oct 02, 2009 12.76 13.50 12.72 13.08 2,549,546 +0.06(+0.46%)
Oct 01, 2009 13.71 13.71 12.90 13.02 2,529,202 -0.57(-4.19%)
Sep 30, 2009 13.60 13.63 13.02 13.59 3,372,588 +0.29(+2.18%)
Sep 29, 2009 12.83 13.40 12.83 13.30 2,867,940 +0.43(+3.34%)
Sep 28, 2009 12.81 13.33 12.80 12.87 1,985,869 +0.03(+0.23%)
Sep 25, 2009 13.00 13.05 12.78 12.84 2,459,181 -0.33(-2.51%)
Sep 24, 2009 13.75 13.79 13.06 13.17 2,246,685 -0.38(-2.80%)
Sep 23, 2009 13.59 13.88 13.48 13.55 2,180,497 -0.21(-1.53%)
Sep 22, 2009 13.86 13.95 13.60 13.76 1,779,143 +0.28(+2.08%)
Sep 21, 2009 12.91 13.58 12.66 13.48 2,474,916 +0.12(+0.90%)
Sep 18, 2009 13.86 13.89 13.19 13.36 1,837,843 -0.44(-3.19%)
Sep 17, 2009 13.96 14.17 13.37 13.80 3,216,579 -0.32(-2.27%)
Sep 16, 2009 13.96 14.25 13.96 14.12 3,219,973 +0.22(+1.58%)
Sep 15, 2009 13.41 13.90 13.22 13.90 3,067,164 +0.65(+4.91%)
Sep 14, 2009 13.35 13.70 13.14 13.25 2,230,529 -0.31(-2.29%)
Sep 11, 2009 13.59 13.87 13.32 13.56 3,767,173 +0.42(+3.20%)
Sep 10, 2009 12.45 13.22 12.27 13.14 2,830,018 +0.59(+4.70%)
Sep 09, 2009 12.75 12.83 12.21 12.55 4,263,036 -0.20(-1.57%)
Sep 08, 2009 12.50 12.97 12.50 12.75 7,634,902 +0.10(+0.79%)
Sep 04, 2009 12.35 12.65 12.15 12.65 1,645,313 +0.20(+1.61%)
Sep 03, 2009 12.24 12.67 12.18 12.45 3,136,178 +0.47(+3.92%)
Sep 02, 2009 10.97 12.03 10.89 11.98 5,191,513 +1.13(+10.41%)
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.