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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.29	60.75	60.75	60.89	58.15	10,144
February 19, 2026	56.3	56.91	56.91	56.91	56	1,948
February 18, 2026	55.83	56.12	56.12	56.12	55.83	600
February 17, 2026	53.77	52.82	52.82	53.77	52.02	2,700
February 13, 2026	56.11	55.53	55.53	56.26	55.07	5,800
February 12, 2026	59.97	54.18	54.18	59.97	54	10,000
February 11, 2026	59.87	60.9	60.9	60.9	59.87	3,200
February 10, 2026	59.27	58.11	58.11	59.27	57.67	1,621
February 09, 2026	57.71	60	60	60.31	57.71	6,246
February 06, 2026	54.79	56.26	56.26	56.26	54.5	8,103
February 05, 2026	55.38	53.05	53.05	56.16	53.05	14,400
February 04, 2026	65.09	62.53	62.53	65.09	61.2	3,601
February 03, 2026	62.56	61.29	61.29	63.93	61	6,000
February 02, 2026	58.31	57.7	57.7	59.16	54.71	20,100
January 30, 2026	69.84	59.21	59.21	70.84	55.63	62,818
January 29, 2026	86	81.55	81.55	86	78.39	14,340
January 28, 2026	80.59	83.77	83.77	84	80.5	7,600
January 27, 2026	78.03	80.11	80.11	80.12	76.35	5,876
January 26, 2026	79.91	79.24	79.24	85	78.27	20,800
January 23, 2026	71.91	73.78	73.78	74.35	71.91	12,300
January 22, 2026	68.27	70.1	70.1	70.15	68.04	4,500
January 21, 2026	69.38	67.63	67.63	69.38	66.51	4,706
January 20, 2026	69.58	68.88	68.88	69.6	68.13	4,200
January 19, 2026	69.4	67.61	67.61	69.4	67.61	2,500
January 16, 2026	65.28	65.58	65.58	65.95	64.08	10,778
January 15, 2026	65.7	67.16	67.16	67.51	65.7	3,328
January 14, 2026	67.09	68.07	68.07	68.08	66.16	2,942
January 13, 2026	64.22	63.39	63.39	64.85	63.39	1,700
January 12, 2026	62.08	62.87	62.87	63	62.08	2,000
January 09, 2026	57.47	58.83	58.83	59.15	57.47	5,624
January 08, 2026	54.2	54.59	54.59	54.59	54.2	6,900
January 07, 2026	56.3	57.53	57.53	57.55	55.9	19,500
January 06, 2026	57.01	58.97	58.97	59.55	57.01	4,020
January 05, 2026	55.7	55.2	55.2	56.76	55.2	6,906
January 02, 2026	54.16	52.73	52.73	54.16	52.24	2,743
December 31, 2025	52.6	51.69	51.69	53.06	51.69	1,734
December 30, 2025	55.02	55.67	55.67	56.2	54.5	1,700
December 29, 2025	52.51	52.41	52.41	52.51	51.1	54,000
December 23, 2025	50.93	51.59	51.59	51.59	50.2	11,900
December 22, 2025	49.85	49.48	49.48	49.85	49.44	12,200
December 19, 2025	48.45	49	49	49	48.41	600
December 18, 2025	48.4	47.1	47.1	48.4	47.1	723
December 17, 2025	47.93	48.5	48.5	48.5	47.71	1,824
December 16, 2025	46.31	46.31	46.31	46.31	46.31	600
December 15, 2025	46.32	46.31	46.31	46.32	46.31	800
December 12, 2025	47.07	45	45	47.07	44.8	11,650
December 11, 2025	45.55	45.98	45.98	46.5	45.5	20,307
December 10, 2025	44.52	44.97	44.97	44.98	44.18	1,400
December 09, 2025	42.55	42.55	42.55	42.55	42.55	0
December 08, 2025	42.62	42.23	42.23	42.62	42.23	500
December 05, 2025	42.88	42.97	42.97	42.97	42.55	1,340
December 04, 2025	42.6	41.99	41.99	42.71	41.79	2,205
December 03, 2025	43.2	43.12	43.12	43.38	43.12	6,904
December 02, 2025	42.38	42.22	42.22	42.38	42.2	17,614
December 01, 2025	42.18	41.76	41.76	42.5	41.76	2,410
November 28, 2025	39.9	41.37	41.37	41.98	39.9	18,700
November 27, 2025	39.67	39.67	39.67	39.67	39.67	200
November 26, 2025	39.29	39.67	39.67	39.67	39.29	200
November 25, 2025	37.41	37.5	37.5	37.5	37.4	3,247
November 24, 2025	36.71	36.71	36.71	36.71	36.71	9

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