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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	39.6	39.92	39.92	39.98	39.6	4,926
October 15, 2025	38.6	39.04	39.04	39.04	38.6	1,820
October 14, 2025	37.55	38	38	38.54	37.55	1,904
October 10, 2025	37.31	36.84	36.84	37.38	36.6	35,447
October 09, 2025	37.54	36.85	36.85	37.54	36.03	73,114
October 08, 2025	36.24	36.4	36.4	36.69	36.24	1,900
October 07, 2025	35.64	35.22	35.22	35.7	35.07	8,245
October 06, 2025	35.67	36.05	36.05	36.05	35.67	2,300
October 03, 2025	35.35	35.65	35.65	35.82	35.35	2,320
October 02, 2025	35.35	34.74	34.74	35.35	34.32	4,200
October 01, 2025	34.99	35.03	35.03	35.22	34.99	2,337
September 30, 2025	34.03	34.45	34.45	34.46	34	7,138
September 29, 2025	34.45	34.59	34.59	34.76	34.45	2,212
September 26, 2025	33.65	34.28	34.28	34.28	33.55	1,800
September 25, 2025	33.25	33.45	33.45	33.47	33.25	13,513
September 24, 2025	32.3	32.3	32.3	32.3	32.3	0
September 23, 2025	32.48	32.4	32.4	32.48	32.4	1,149
September 22, 2025	31.88	32.35	32.35	32.35	31.88	3,437
September 19, 2025	31.05	31.43	31.43	31.43	31.05	600
September 18, 2025	30.58	30.58	30.58	30.58	30.58	1,230
September 17, 2025	30.38	30.38	30.38	30.38	30.38	146
September 16, 2025	31.26	31	31	31.26	30.99	2,100
September 15, 2025	30.99	31.21	31.21	31.21	30.99	422
September 12, 2025	30.98	31	31	31	30.96	1,200
September 11, 2025	30.35	30.35	30.35	30.35	30.35	405

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