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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	24.26	24.27	24.27	24.41	24.26	3,300
October 02, 2025	24.5	23.82	23.82	24.5	23.24	7,600
October 01, 2025	24.13	24.07	24.07	24.26	24.03	10,346
September 30, 2025	23.6	23.62	23.62	23.74	23.34	6,400
September 29, 2025	23.62	23.76	23.76	23.91	23.62	2,300
September 26, 2025	23.11	23.57	23.57	23.57	23.11	1,900
September 25, 2025	22.42	22.96	22.96	22.96	22.42	1,815
September 24, 2025	22.42	22.42	22.42	22.42	22.42	0
September 23, 2025	22.46	22.42	22.42	22.55	22.3	5,400
September 22, 2025	22.31	22.31	22.31	22.32	22.14	1,200
September 19, 2025	21.46	21.89	21.89	21.89	21.46	3,240
September 18, 2025	21.25	21.2	21.2	21.25	21.17	4,617
September 17, 2025	21.2	21.13	21.13	21.36	21	1,600
September 16, 2025	21.69	21.67	21.67	21.82	21.55	11,700
September 15, 2025	21.37	21.69	21.69	21.7	21.37	1,608
September 12, 2025	21.47	21.49	21.49	21.57	21.45	4,243
September 11, 2025	21.15	21.17	21.17	21.17	21.15	700
September 10, 2025	20.87	20.87	20.87	20.87	20.87	0
September 09, 2025	21.09	20.87	20.87	21.09	20.82	10,714
September 08, 2025	21.2	21.09	21.09	21.2	20.99	8,900
September 05, 2025	21	20.86	20.86	21.1	20.86	1,807
September 04, 2025	21.03	20.71	20.71	21.03	20.68	3,200
September 03, 2025	20.92	21.16	21.16	21.16	20.92	1,900
September 02, 2025	20.78	20.85	20.85	20.86	20.56	9,622
August 29, 2025	19.69	20.19	20.19	20.2	19.69	4,619
August 28, 2025	19.59	19.92	19.92	19.92	19.59	700
August 27, 2025	19.57	19.5	19.5	19.57	19.5	300
August 26, 2025	19.68	19.68	19.68	19.68	19.68	312
August 25, 2025	19.75	19.84	19.84	19.84	19.74	5,300
August 22, 2025	19.36	19.83	19.83	19.83	19.36	1,400
August 21, 2025	19.27	19.27	19.27	19.27	19.27	300
August 20, 2025	19.08	19.29	19.29	19.29	19.08	800
August 19, 2025	19.11	19.01	19.01	19.16	19.01	1,522
August 18, 2025	19.41	19.41	19.38	19.41	19.41	311
August 15, 2025	19.35	19.4	19.4	19.4	19.35	1,423
August 14, 2025	19.33	19.4	19.4	19.53	19.33	900
August 13, 2025	19.45	19.45	19.45	19.45	19.45	750
August 12, 2025	19.38	19.36	19.36	19.38	19.35	2,318
August 11, 2025	19.27	19.23	19.23	19.27	19.23	900
August 08, 2025	19.5	19.56	19.56	19.58	19.5	1,347
August 07, 2025	19.65	19.46	19.46	19.65	19.46	1,501
August 06, 2025	19.37	19.32	19.32	19.37	19.32	814
August 05, 2025	19.3	19.37	19.37	19.37	19.3	1,210
August 01, 2025	18.92	18.8	18.8	18.92	18.8	1,239
July 31, 2025	18.75	18.5	18.5	18.75	18.5	3,400
July 30, 2025	19.41	19	19	19.41	18.85	4,500
July 29, 2025	19.5	19.55	19.55	19.55	19.5	628
July 28, 2025	19.74	19.47	19.47	19.74	19.41	4,800
July 25, 2025	19.5	19.54	19.54	19.54	19.49	4,000
July 24, 2025	20	19.95	19.95	20	19.88	1,500
July 23, 2025	20.05	19.95	19.95	20.06	19.95	2,800
July 22, 2025	20.07	20.1	20.1	20.1	20.07	901
July 21, 2025	19.62	19.94	19.94	19.94	19.62	515
July 18, 2025	19.59	19.52	19.52	19.6	19.52	5,412
July 17, 2025	19.45	19.54	19.54	19.6	19.4	4,612
July 16, 2025	19.37	19.4	19.4	19.4	19.28	2,840
July 15, 2025	19.6	19.47	19.47	19.6	19.47	1,800
July 14, 2025	19.88	19.6	19.6	19.88	19.6	5,101
July 11, 2025	19.31	19.55	19.69	19.6	19.31	1,162
July 10, 2025	18.84	18.86	18.86	18.87	18.84	941

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