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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.05	25.25	25.25	25.32	24.33	2,437
November 20, 2025	26	25.01	25.01	26	25.01	2,800
November 19, 2025	26.13	25.98	25.98	26.45	25.98	5,408
November 18, 2025	25.6	25.78	25.78	25.78	25.6	700
November 17, 2025	25.45	25.45	25.45	25.45	25.45	1,065
November 14, 2025	25.28	25.68	25.68	25.68	25.22	1,100
November 13, 2025	26.82	26.1	26.1	26.85	26.1	2,600
November 12, 2025	26.59	26.94	26.94	27.07	26.59	1,200
November 11, 2025	25.01	25.01	25.01	25.01	25.01	322
November 10, 2025	25.2	25.44	25.44	25.44	25.13	46,100
November 07, 2025	24.4	24.35	24.17	24.4	24.35	612
November 06, 2025	24.43	24.43	24.43	24.43	24.43	1,462
November 05, 2025	24.46	24.43	24.43	24.46	24.43	1,500
November 04, 2025	24	23.97	23.97	24	23.97	415
November 03, 2025	24.66	24.4	24.4	24.66	24.36	7,100
October 31, 2025	24.15	24.55	24.55	24.55	24.15	645
October 30, 2025	24.11	24.37	24.37	24.37	24.11	1,100
October 29, 2025	23.91	24.2	24.2	24.2	23.88	1,517
October 28, 2025	23.55	23.61	23.61	23.61	23.55	1,007
October 27, 2025	24.08	23.71	23.71	24.08	23.19	4,700
October 24, 2025	24.47	24.5	24.5	24.5	24.47	700
October 23, 2025	24.81	24.67	24.67	24.81	24.67	934
October 22, 2025	24.43	24.52	24.52	24.6	24.1	13,000
October 21, 2025	25.24	23.81	23.81	25.24	23.67	12,110
October 20, 2025	26.54	26.04	26.04	26.61	25.83	7,300
October 17, 2025	27.1	26.19	26.19	27.1	25.86	18,104
October 16, 2025	26.29	27	27	27	26.17	15,300
October 15, 2025	26.54	26.17	26.17	26.54	26.17	16,700
October 14, 2025	25.52	25.9	25.9	26.15	25.52	9,249
October 10, 2025	25.52	24.92	24.92	25.52	24.85	59,600
October 09, 2025	25.88	24.72	24.72	25.88	24.4	73,610
October 08, 2025	24.76	24.93	24.93	25.16	24.76	5,400
October 07, 2025	24.64	24.23	24.23	24.64	24.1	1,500
October 06, 2025	24.44	24.76	24.76	24.76	24.44	4,300
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

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