Purpose Silver Bullion Fund (TSX:SBT)
Canada
· Delayed Price · Currency is CAD 17.15
-0.08 (-0.46%)
Apr 29, 2025, 3:37 PM EDT
TSX:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 17.38 | 17.38 | 17.15 | 17.15 | 17.15 | -0.46% | 607 |
| Apr 28, 2025 | 17.00 | 17.23 | 17.00 | 17.23 | 17.23 | 0.35% | 215 |
| Apr 25, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.44% | 307 |
| Apr 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.40% | 500 |
| Apr 23, 2025 | 16.93 | 17.35 | 16.93 | 17.35 | 17.35 | 2.48% | 540 |
| Apr 22, 2025 | 17.24 | 17.24 | 16.93 | 16.93 | 16.93 | -0.41% | 12,502 |
| Apr 21, 2025 | 16.97 | 17.11 | 16.97 | 17.00 | 17.00 | 1.13% | 1,601 |
| Apr 17, 2025 | 16.92 | 16.97 | 16.81 | 16.81 | 16.81 | -1.98% | 1,800 |
| Apr 16, 2025 | 17.13 | 17.15 | 17.06 | 17.15 | 17.15 | 1.96% | 3,000 |
| Apr 15, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.36% | - |
| Apr 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.36% | 221 |
| Apr 11, 2025 | 16.55 | 16.82 | 16.55 | 16.82 | 16.82 | 3.13% | 1,049 |
| Apr 10, 2025 | 16.20 | 16.31 | 16.10 | 16.31 | 16.31 | 3.16% | 5,500 |
| Apr 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.00% | 500 |
| Apr 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.70% | 801 |
| Apr 7, 2025 | 15.63 | 15.67 | 15.54 | 15.61 | 15.61 | 0.39% | 422 |
| Apr 4, 2025 | 16.10 | 16.10 | 15.30 | 15.55 | 15.55 | -7.27% | 3,200 |
| Apr 3, 2025 | 16.59 | 16.83 | 16.59 | 16.77 | 16.77 | -4.44% | 1,700 |
| Apr 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.11% | 800 |
| Apr 1, 2025 | 17.60 | 17.60 | 17.57 | 17.57 | 17.57 | -1.29% | 400 |
| Mar 31, 2025 | 17.69 | 17.80 | 17.50 | 17.80 | 17.80 | 0.39% | 8,613 |
| Mar 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.06% | 200 |
| Mar 27, 2025 | 17.64 | 17.92 | 17.60 | 17.92 | 17.92 | 2.28% | 1,500 |
| Mar 26, 2025 | 17.55 | 17.56 | 17.52 | 17.52 | 17.52 | -0.17% | 15,135 |
| Mar 25, 2025 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 2.09% | 800 |
| Mar 24, 2025 | 17.24 | 17.24 | 17.19 | 17.19 | 17.19 | 0.23% | 500 |
| Mar 21, 2025 | 17.43 | 17.43 | 17.15 | 17.15 | 17.15 | -1.94% | 13,800 |
| Mar 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% | 800 |
| Mar 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% | 2,300 |
| Mar 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% | - |
| Mar 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.23% | 620 |
| Mar 14, 2025 | 17.75 | 17.75 | 17.53 | 17.62 | 17.62 | -0.17% | 2,100 |
| Mar 13, 2025 | 17.67 | 17.68 | 17.65 | 17.65 | 17.65 | 1.67% | 600 |
| Mar 12, 2025 | 17.35 | 17.36 | 17.35 | 17.36 | 17.36 | 0.87% | 1,200 |
| Mar 11, 2025 | 17.19 | 17.21 | 17.19 | 17.21 | 17.21 | 2.44% | 606 |
| Mar 10, 2025 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | 0.12% | 1,200 |
| Mar 7, 2025 | 16.79 | 16.79 | 16.78 | 16.78 | 16.78 | -1.76% | 500 |
| Mar 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% | 100 |
| Mar 5, 2025 | 16.92 | 17.05 | 16.92 | 17.05 | 17.05 | 3.65% | 3,611 |
| Mar 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Mar 3, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | 1.98% | 220 |
| Feb 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% | 400 |
| Feb 27, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.09% | 630 |
| Feb 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.14% | - |
| Feb 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% | - |
| Feb 24, 2025 | 17.00 | 17.00 | 16.88 | 16.91 | 16.91 | -0.53% | 1,400 |
| Feb 21, 2025 | 16.97 | 17.08 | 16.97 | 17.00 | 17.00 | -1.22% | 1,100 |
| Feb 20, 2025 | 17.26 | 17.26 | 17.21 | 17.21 | 17.21 | 1.18% | 700 |
| Feb 19, 2025 | 17.14 | 17.14 | 17.01 | 17.01 | 17.01 | 1.55% | 825 |
| Feb 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | - |