Purpose Silver Bullion Fund (TSX:SBT)
Canada · Delayed Price · Currency is CAD 20.19
+0.30 (1.51%)
Aug 29, 2025, 12:36 PM EDT
TSX:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.69 | 20.20 | 19.69 | 20.19 | 20.19 | 1.36% | 4,619 |
| Aug 28, 2025 | 19.59 | 19.92 | 19.59 | 19.92 | 19.92 | 2.15% | 700 |
| Aug 27, 2025 | 19.57 | 19.57 | 19.50 | 19.50 | 19.50 | -0.91% | 300 |
| Aug 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.81% | 312 |
| Aug 25, 2025 | 19.75 | 19.84 | 19.74 | 19.84 | 19.84 | 0.05% | 5,300 |
| Aug 22, 2025 | 19.36 | 19.83 | 19.36 | 19.83 | 19.83 | 2.91% | 1,400 |
| Aug 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% | 300 |
| Aug 20, 2025 | 19.08 | 19.29 | 19.08 | 19.29 | 19.29 | 1.47% | 800 |
| Aug 19, 2025 | 19.11 | 19.16 | 19.01 | 19.01 | 19.01 | -2.06% | 1,522 |
| Aug 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.05% | 311 |
| Aug 15, 2025 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | - | 1,423 |
| Aug 14, 2025 | 19.33 | 19.53 | 19.33 | 19.40 | 19.40 | -0.26% | 900 |
| Aug 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.46% | 800 |
| Aug 12, 2025 | 19.38 | 19.38 | 19.35 | 19.36 | 19.36 | 0.68% | 2,318 |
| Aug 11, 2025 | 19.27 | 19.27 | 19.23 | 19.23 | 19.23 | -1.69% | 900 |
| Aug 8, 2025 | 19.50 | 19.58 | 19.50 | 19.56 | 19.56 | 0.51% | 1,347 |
| Aug 7, 2025 | 19.65 | 19.65 | 19.46 | 19.46 | 19.46 | 0.72% | 1,501 |
| Aug 6, 2025 | 19.37 | 19.37 | 19.32 | 19.32 | 19.32 | -0.26% | 814 |
| Aug 5, 2025 | 19.30 | 19.37 | 19.30 | 19.37 | 19.37 | 3.03% | 1,210 |
| Aug 1, 2025 | 18.92 | 18.92 | 18.80 | 18.80 | 18.80 | 1.62% | 1,239 |
| Jul 31, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -2.63% | 3,400 |
| Jul 30, 2025 | 19.41 | 19.41 | 18.85 | 19.00 | 19.00 | -2.81% | 4,500 |
| Jul 29, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.41% | 628 |
| Jul 28, 2025 | 19.74 | 19.74 | 19.41 | 19.47 | 19.47 | -0.36% | 4,800 |
| Jul 25, 2025 | 19.50 | 19.54 | 19.49 | 19.54 | 19.54 | -2.06% | 4,000 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.88 | 19.95 | 19.95 | - | 1,500 |
| Jul 23, 2025 | 20.05 | 20.06 | 19.95 | 19.95 | 19.95 | -0.75% | 2,800 |
| Jul 22, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.10 | 0.80% | 901 |
| Jul 21, 2025 | 19.62 | 19.94 | 19.62 | 19.94 | 19.94 | 2.15% | 515 |
| Jul 18, 2025 | 19.59 | 19.60 | 19.52 | 19.52 | 19.52 | -0.10% | 5,412 |
| Jul 17, 2025 | 19.45 | 19.60 | 19.40 | 19.54 | 19.54 | 0.72% | 4,612 |
| Jul 16, 2025 | 19.37 | 19.40 | 19.28 | 19.40 | 19.40 | -0.36% | 2,840 |
| Jul 15, 2025 | 19.60 | 19.60 | 19.47 | 19.47 | 19.47 | -0.66% | 1,800 |
| Jul 14, 2025 | 19.88 | 19.88 | 19.60 | 19.60 | 19.60 | 0.26% | 5,101 |
| Jul 11, 2025 | 19.31 | 19.60 | 19.31 | 19.55 | 19.55 | 3.66% | 1,200 |
| Jul 10, 2025 | 18.84 | 18.87 | 18.84 | 18.86 | 18.86 | 1.13% | 941 |
| Jul 9, 2025 | 18.50 | 18.69 | 18.50 | 18.65 | 18.65 | -0.69% | 1,000 |
| Jul 8, 2025 | 18.73 | 18.78 | 18.65 | 18.78 | 18.78 | -0.48% | 1,300 |
| Jul 7, 2025 | 18.74 | 18.87 | 18.74 | 18.87 | 18.87 | -0.16% | 3,600 |
| Jul 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% | 400 |
| Jul 3, 2025 | 18.81 | 18.89 | 18.81 | 18.89 | 18.89 | 0.80% | 4,200 |
| Jul 2, 2025 | 18.47 | 18.80 | 18.47 | 18.74 | 18.74 | 1.30% | 5,539 |
| Jun 30, 2025 | 18.45 | 18.51 | 18.44 | 18.50 | 18.50 | 0.27% | 1,047 |
| Jun 27, 2025 | 18.54 | 18.54 | 18.45 | 18.45 | 18.45 | -1.86% | 2,033 |
| Jun 26, 2025 | 18.58 | 18.82 | 18.58 | 18.80 | 18.80 | 0.91% | 29,700 |
| Jun 25, 2025 | 18.45 | 18.63 | 18.44 | 18.63 | 18.63 | 2.14% | 28,911 |
| Jun 24, 2025 | 18.21 | 18.24 | 18.21 | 18.24 | 18.24 | -1.30% | 4,000 |
| Jun 23, 2025 | 18.65 | 18.65 | 18.48 | 18.48 | 18.48 | - | 5,700 |
| Jun 20, 2025 | 18.57 | 18.57 | 18.45 | 18.48 | 18.48 | -1.07% | 2,100 |
| Jun 19, 2025 | 18.95 | 18.95 | 18.58 | 18.68 | 18.68 | -1.06% | 3,900 |