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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	19.11	19.01	19.01	19.16	19.01	1,522
August 18, 2025	19.41	19.41	19.38	19.41	19.41	311
August 15, 2025	19.35	19.4	19.4	19.4	19.35	1,423
August 14, 2025	19.33	19.4	19.4	19.53	19.33	900
August 13, 2025	19.45	19.45	19.45	19.45	19.45	750
August 12, 2025	19.38	19.36	19.36	19.38	19.35	2,318
August 11, 2025	19.27	19.23	19.23	19.27	19.23	900
August 08, 2025	19.5	19.56	19.56	19.58	19.5	1,347
August 07, 2025	19.65	19.46	19.46	19.65	19.46	1,501
August 06, 2025	19.37	19.32	19.32	19.37	19.32	814
August 05, 2025	19.3	19.37	19.37	19.37	19.3	1,210
August 01, 2025	18.92	18.8	18.8	18.92	18.8	1,239
July 31, 2025	18.75	18.5	18.5	18.75	18.5	3,400
July 30, 2025	19.41	19	19	19.41	18.85	4,500
July 29, 2025	19.5	19.55	19.55	19.55	19.5	628
July 28, 2025	19.74	19.47	19.47	19.74	19.41	4,800
July 25, 2025	19.5	19.54	19.54	19.54	19.49	4,000
July 24, 2025	20	19.95	19.95	20	19.88	1,500
July 23, 2025	20.05	19.95	19.95	20.06	19.95	2,800
July 22, 2025	20.07	20.1	20.1	20.1	20.07	901
July 21, 2025	19.62	19.94	19.94	19.94	19.62	515
July 18, 2025	19.59	19.52	19.52	19.6	19.52	5,412
July 17, 2025	19.45	19.54	19.54	19.6	19.4	4,612
July 16, 2025	19.37	19.4	19.4	19.4	19.28	2,840
July 15, 2025	19.6	19.47	19.47	19.6	19.47	1,800
July 14, 2025	19.88	19.6	19.6	19.88	19.6	5,101
July 11, 2025	19.31	19.55	19.69	19.6	19.31	1,162
July 10, 2025	18.84	18.86	18.86	18.87	18.84	941
July 09, 2025	18.5	18.65	18.65	18.69	18.5	1,000
July 08, 2025	18.73	18.78	18.78	18.78	18.65	1,300
July 07, 2025	18.74	18.87	18.87	18.87	18.74	3,600
July 04, 2025	18.9	18.9	18.9	18.9	18.9	400
July 03, 2025	18.81	18.89	18.89	18.89	18.81	4,200
July 02, 2025	18.47	18.74	18.74	18.8	18.47	5,539
June 30, 2025	18.45	18.5	18.5	18.51	18.44	1,047
June 27, 2025	18.54	18.45	18.45	18.54	18.45	2,033
June 26, 2025	18.58	18.8	18.8	18.82	18.58	29,700
June 25, 2025	18.45	18.63	18.63	18.63	18.44	28,911
June 24, 2025	18.21	18.24	18.24	18.24	18.21	4,000
June 23, 2025	18.65	18.48	18.48	18.65	18.48	5,700
June 20, 2025	18.57	18.48	18.48	18.57	18.45	2,100
June 19, 2025	18.95	18.68	18.68	18.95	18.58	3,900
June 18, 2025	19.01	18.88	18.88	19.01	18.88	5,400
June 17, 2025	19.01	19.03	19.03	19.03	18.93	4,075
June 16, 2025	18.65	18.71	18.71	18.72	18.64	5,200
June 13, 2025	18.67	18.68	18.68	18.71	18.64	9,200
June 12, 2025	18.67	18.75	18.75	18.75	18.58	4,800
June 11, 2025	18.79	18.58	18.58	18.79	18.58	300

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