Silver Bullion Trust ETF Currency Hedged - SBT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.42	42.13	42.13	42.35	40.37	14,510
February 19, 2026	39.05	39.03	39.03	39.18	38.82	2,507
February 18, 2026	38	38.68	38.68	39.07	38	7,334
February 17, 2026	36.98	36.72	36.72	37	36	7,500
February 13, 2026	39.32	38.69	38.69	39.32	38	6,438
February 12, 2026	41.35	37.61	37.61	41.48	37.45	30,840
February 11, 2026	42	41.88	41.88	42.31	41.34	17,507
February 10, 2026	40.68	40.31	40.31	41.37	40.06	18,000
February 09, 2026	39.77	42.06	42.06	42.06	39.77	10,100
February 06, 2026	37.29	38.45	38.45	38.9	37.29	19,900
February 05, 2026	38.02	36.95	36.95	38.41	36.3	20,428
February 04, 2026	45.05	44.12	44.12	45.19	41.85	15,300
February 03, 2026	44.14	42.95	42.95	44.87	41.84	30,000
February 02, 2026	39.9	39.79	39.79	40.86	37.53	44,102
January 30, 2026	49.67	41.61	41.61	50.65	39	193,800
January 29, 2026	60.54	58.45	58.45	60.54	54	38,730
January 28, 2026	56.68	58.15	58.15	58.65	55.01	33,000
January 27, 2026	53.97	56.28	56.28	57.28	52.94	26,232
January 26, 2026	55	54.68	54.68	58.45	54	44,422
January 23, 2026	50.05	51.61	51.61	51.63	49.6	13,730
January 22, 2026	46.82	48.26	48.26	48.29	46.7	29,127
January 21, 2026	47.63	46.32	46.32	47.63	45.45	24,200
January 20, 2026	48.01	47.39	47.39	48.01	47.17	36,417
January 19, 2026	46.5	48.22	48.22	48.22	46.5	20,318
January 16, 2026	44.59	44.79	44.79	44.85	43.1	17,600
January 15, 2026	44.34	45.97	45.97	46.71	44.34	61,300
January 14, 2026	45.85	46.91	46.91	46.91	45.28	28,300
January 13, 2026	44.2	43.59	43.59	44.69	43.12	41,757
January 12, 2026	42.1	42.89	42.89	43.24	42.1	20,400
January 09, 2026	39.46	40.01	40.01	40.26	39.46	10,911
January 08, 2026	37.44	38.7	38.7	38.7	37.14	24,415
January 07, 2026	38.85	39.37	39.37	39.56	38.49	228,136
January 06, 2026	39.48	40.69	40.69	40.95	39.48	21,900
January 05, 2026	38.3	38.33	38.33	38.63	38.15	15,723
January 02, 2026	37.35	36.51	36.51	37.35	36.15	23,600
December 31, 2025	36.35	35.75	35.75	36.65	35.32	26,731
December 30, 2025	38.51	38.25	38.25	39.05	37.82	22,800
December 29, 2025	36.41	36.67	36.67	36.68	35.6	20,700
December 23, 2025	35.24	35.76	35.76	35.89	34.75	23,200
December 22, 2025	34.58	34.77	34.77	34.84	34.35	18,700
December 19, 2025	33.57	33.84	33.84	33.98	33.57	4,800
December 18, 2025	33.45	33	33	33.45	32.94	800
December 17, 2025	32.97	33.45	33.45	33.57	32.81	19,800
December 16, 2025	32.2	32.2	32.2	32.2	32.2	234
December 15, 2025	32.32	32	32	32.32	32	18,916
December 12, 2025	32.19	31.13	31.13	32.19	30.82	11,691
December 11, 2025	31.57	31.85	31.85	32.39	31.49	26,024
December 10, 2025	30.75	31.28	31.28	31.28	30.25	6,700
December 09, 2025	30.55	30.73	30.73	30.73	30.39	3,401
December 08, 2025	29.5	29.44	29.44	30.13	29.33	6,700
December 05, 2025	29.02	29.27	29.27	29.88	29.02	10,100
December 04, 2025	29.25	28.91	28.91	29.25	28.59	3,308
December 03, 2025	29.55	29.46	29.46	29.7	29.43	7,408
December 02, 2025	29.38	29.13	29.13	29.42	28.8	6,000
December 01, 2025	28.91	29.38	29.38	29.59	28.87	27,809
November 28, 2025	27.97	28.64	28.64	28.66	27.97	7,146
November 27, 2025	27.12	26.96	26.96	27.12	26.77	1,300
November 26, 2025	26.56	26.25	26.25	26.75	26.25	925
November 25, 2025	26.12	26.08	26.08	26.12	25.51	401
November 24, 2025	26	26.09	26.09	26.09	26	208

Silver Bullion Trust ETF Currency Hedged (SBT.TO) TSX