TMX group TMXmoney

Sprott Physical Silver Trust (PHS.U)
Market: CDN Consolidated
$ 8.16
Jul 31, 2014, 5:23 PM EDT
Change: -0.09 (-1.09%)
Volume: 4,239

Day Low
8.16
Day High
8.23
Company Chart
Detailed Quote
Open: 8.20 EPS: -3.38
High: 8.23 Ex-Div Date: N/A
Low: 8.16 Dividend: N/A
Prev. Close: 8.25 Yield: N/A
Bid: 8.10 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 127,364,530
Ask: 8.99 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 1.060
Market Cap: 1,039,294,565 Exchange: TSX
Beta: 2.280 VWAP: 8.1745
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.16 8.10 8.99 8.20 8.23 8.16 4,239 100% -0.09 -1.091% 07/31/2014 3:45 PM
TSX 8.16 8.10 8.99 8.16 8.16 8.16 1,239 29.23% 0.00 0.00% 07/31/2014 3:45 PM
Alpha 8.16 N/A N/A 8.20 8.20 8.16 1,000 23.59% 0.00 0.00% 07/31/2014 1:02 PM
TMX Select 8.16 N/A N/A 8.23 8.23 8.16 1,000 23.59% 0.00 0.00% 07/31/2014 1:02 PM
Chi-X 8.18 N/A N/A 8.18 8.18 8.18 1,000 23.59% -0.07 -0.848% 07/31/2014 12:09 PM

All times are in ET.

News Headlines for Sprott Physical Silver Trust
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 3:45 PM EDT 8.16 1,000 -0.09 TSX 079 079
07/31/2014 1:02 PM EDT 8.16 400 -0.09 TMX 001 007
07/31/2014 1:02 PM EDT 8.16 500 -0.09 ALPHA 079 007
07/31/2014 12:55 PM EDT 8.16 200 -0.09 TMX 001 085
07/31/2014 12:09 PM EDT 8.18 500 -0.07 CHIX 001 080
07/31/2014 12:09 PM EDT 8.18 500 -0.07 CHIX 001 080
07/31/2014 12:09 PM EDT 8.18 200 -0.07 TMX 001 080
07/31/2014 11:20 AM EDT E 8.20 70 -0.05 TSX 057 003
07/31/2014 11:20 AM EDT E 8.20 45 -0.05 TSX 085 003
07/31/2014 10:18 AM EDT 8.23 200 -0.02 TMX 007 001
07/31/2014 9:57 AM EDT E 8.20 25 -0.05 TSX 003 085
07/30/2014 3:29 PM EDT 8.25 100 0 CHIX 001 001
07/30/2014 3:29 PM EDT 8.25 500 0 ALPHA 007 079
07/30/2014 3:29 PM EDT 8.25 500 0 ALPHA 007 079
07/30/2014 1:44 PM EDT 8.23 100 -0.02 TMX 001 007
07/30/2014 1:44 PM EDT 8.23 400 -0.02 ALPHA 079 007
07/30/2014 12:10 PM EDT 8.23 300 -0.02 TMX 001 002
07/30/2014 9:30 AM EDT E 8.16 60 -0.09 TSX 003 079
07/30/2014 9:30 AM EDT E 8.96 20 0.71 TSX 058 003
07/30/2014 9:30 AM EDT 8.16 100 -0.09 TSX 058 079
07/30/2014 9:30 AM EDT 8.16 400 -0.09 TSX 079 079
07/29/2014 3:48 PM EDT 8.30 200 0.05 TMX 007 001
07/29/2014 3:48 PM EDT 8.30 700 0.05 ALPHA 007 079
07/29/2014 3:26 PM EDT 8.30 100 0.05 TMX 002 001
07/29/2014 3:26 PM EDT 8.30 400 0.05 ALPHA 002 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.