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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.01	37	36.71	37.01	37	513
November 20, 2025	37.63	37.63	37.63	37.63	37.63	0
November 19, 2025	37.37	37.37	37.37	37.37	37.37	0
November 18, 2025	36.75	36.75	36.75	36.75	36.75	126
November 17, 2025	37.17	37.85	37.85	38.19	37.17	3,539
November 14, 2025	38.7	38.7	38.7	38.7	38.7	1,175
November 13, 2025	39.48	39.04	39.04	39.51	39.04	1,200
November 12, 2025	37.65	37.65	37.65	37.65	37.65	957
November 11, 2025	37.45	37.42	37.42	37.45	37.41	1,000
November 10, 2025	37.07	37.04	37.04	37.1	37.04	2,713
November 07, 2025	36.07	36.1	36.1	36.16	35.98	4,001
November 06, 2025	35.87	36.01	36.01	36.01	35.87	500
November 05, 2025	35.6	35.6	35.6	35.6	35.6	100
November 04, 2025	35.46	35.3	35.3	35.46	35.25	1,114
November 03, 2025	35.56	35.94	35.94	36.16	35.56	2,205
October 31, 2025	36.06	35.12	35.12	36.11	35.12	1,100
October 30, 2025	35.65	36.25	36.25	36.25	35.19	1,600
October 29, 2025	35.59	35.06	35.06	35.59	35.06	300
October 28, 2025	34.54	34.76	34.76	34.78	34.41	1,137
October 27, 2025	34.97	34.8	34.8	34.97	34.25	3,500
October 24, 2025	36.41	36.41	36.41	36.41	36.41	200
October 23, 2025	36.4	36.4	36.4	36.45	36.17	1,700
October 22, 2025	35.73	35.65	35.65	35.73	35.3	3,100
October 21, 2025	37.2	35.5	35.5	37.2	34.85	6,700
October 20, 2025	39.09	39.3	39.3	39.3	37.98	2,100
October 17, 2025	39.81	38.33	38.33	39.81	38.31	2,300

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