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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.2	43.59	43.59	44.69	43.12	41,757
January 12, 2026	42.1	42.89	42.89	43.24	42.1	20,400
January 09, 2026	39.46	40.01	40.01	40.26	39.46	10,911
January 08, 2026	37.44	38.7	38.7	38.7	37.14	24,415
January 07, 2026	38.85	39.37	39.37	39.56	38.49	228,136
January 06, 2026	39.48	40.69	40.69	40.95	39.48	21,900
January 05, 2026	38.3	38.33	38.33	38.63	38.15	15,723
January 02, 2026	37.35	36.51	36.51	37.35	36.15	23,600
December 31, 2025	36.35	35.75	35.75	36.65	35.32	26,731
December 30, 2025	38.51	38.25	38.25	39.05	37.82	22,800
December 29, 2025	36.41	36.67	36.67	36.68	35.6	20,700
December 23, 2025	35.24	35.76	35.76	35.89	34.75	23,200
December 22, 2025	34.58	34.77	34.77	34.84	34.35	18,700
December 19, 2025	33.57	33.84	33.84	33.98	33.57	4,800
December 18, 2025	33.45	33	33	33.45	32.94	800
December 17, 2025	32.97	33.45	33.45	33.57	32.81	19,800
December 16, 2025	32.2	32.2	32.2	32.2	32.2	234
December 15, 2025	32.32	32	32	32.32	32	18,916
December 12, 2025	32.19	31.13	31.13	32.19	30.82	11,691
December 11, 2025	31.57	31.85	31.85	32.39	31.49	26,024
December 10, 2025	30.75	31.28	31.28	31.28	30.25	6,700
December 09, 2025	30.55	30.73	30.73	30.73	30.39	3,401
December 08, 2025	29.5	29.44	29.44	30.13	29.33	6,700
December 05, 2025	29.02	29.27	29.27	29.88	29.02	10,100
December 04, 2025	29.25	28.91	28.91	29.25	28.59	3,308
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

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