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 (%)
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%)
Apr 01, 2011 41.70 41.91 40.89 41.35 2,191,404 -0.77(-1.83%)
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%)
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.