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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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