Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Silver Bullion ETF (TSX: SBT )

16.72 +0.23 (+1.39%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 8.750 8.750 8.750 0 +0.27(+3.18%)
Apr 28, 2020 8.480 8.480 8.480 8.480 138 -0.31(-3.53%)
Apr 27, 2020 8.790 8.790 8.790 10 +0.00(+0.00%)
Apr 24, 2020 8.790 8.790 8.790 10 +0.00(+0.00%)
Apr 23, 2020 8.790 8.790 8.790 8.790 1,600 +0.08(+0.92%)
Apr 22, 2020 8.710 8.710 8.710 45 +0.00(+0.00%)
Apr 21, 2020 8.710 8.710 8.710 3 +0.00(+0.00%)
Apr 20, 2020 8.710 8.710 8.710 7 +0.00(+0.00%)
Apr 16, 2020 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 15, 2020 8.710 8.710 8.710 8.710 1,668 -0.40(-4.39%)
Apr 14, 2020 9.240 9.240 9.110 9.110 203 +0.31(+3.52%)
Apr 13, 2020 8.800 8.800 8.800 8.800 500 -0.27(-2.98%)
Apr 09, 2020 9.070 9.070 9.070 0 +0.43(+4.98%)
Apr 08, 2020 8.640 8.640 8.640 8.640 100 +0.46(+5.62%)
Apr 03, 2020 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 02, 2020 8.180 8.180 8.180 99 +0.00(+0.00%)
Apr 01, 2020 8.180 8.180 8.180 25 +0.00(+0.00%)
Mar 31, 2020 8.180 8.180 8.180 8.180 100 -0.03(-0.37%)
Mar 30, 2020 8.210 8.210 8.210 8.210 141 -0.29(-3.41%)
Mar 27, 2020 8.500 8.500 8.500 8.500 120 -0.17(-1.96%)
Mar 26, 2020 8.670 8.670 8.670 40 +0.00(+0.00%)
Mar 25, 2020 8.410 8.670 8.410 8.670 1,100 +1.37(+18.77%)
Mar 17, 2020 7.300 7.300 7.300 0 -0.20(-2.67%)
Mar 16, 2020 7.500 7.500 7.500 7.500 2,001 -2.78(-27.04%)
Mar 11, 2020 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 09, 2020 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 27, 2020 10.28 10.28 10.28 0 -0.38(-3.56%)
Feb 25, 2020 10.66 10.66 10.66 0 -0.22(-2.02%)
Feb 24, 2020 10.88 10.88 10.88 10.88 100 +0.00(+0.00%)
Feb 21, 2020 10.88 10.88 10.88 10.88 100 +0.48(+4.62%)
Feb 19, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 18, 2020 10.45 10.45 10.40 10.40 302 +0.16(+1.56%)
Feb 14, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Feb 13, 2020 10.24 10.24 10.24 10.24 2,000 -0.06(-0.58%)
Feb 05, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 04, 2020 10.30 10.30 10.30 30 +0.00(+0.00%)
Jan 30, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 29, 2020 10.30 10.30 10.30 4 +0.00(+0.00%)
Jan 24, 2020 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 22, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Jan 21, 2020 10.24 10.24 10.24 10.24 304 +0.45(+4.60%)
Jan 17, 2020 9.790 9.790 9.790 0 +0.00(+0.00%)
Jan 15, 2020 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 31, 2019 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 23, 2019 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 19, 2019 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 18, 2019 9.790 9.790 9.790 52 +0.00(+0.00%)
Dec 12, 2019 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 11, 2019 9.790 9.790 9.790 16 +0.00(+0.00%)
Dec 05, 2019 9.790 9.790 9.790 0 +0.00(+0.00%)
Dec 04, 2019 9.790 9.790 9.790 9.790 222 -0.11(-1.11%)
Nov 28, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 25, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 22, 2019 9.900 9.900 9.900 12 +0.00(+0.00%)
Nov 20, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 19, 2019 9.900 9.900 9.900 85 +0.00(+0.00%)
Nov 18, 2019 9.900 9.900 9.900 4 +0.00(+0.00%)
Nov 14, 2019 9.900 9.900 9.900 0 +0.05(+0.51%)
Nov 13, 2019 9.850 9.850 9.850 3 +0.00(+0.00%)
Nov 11, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 08, 2019 9.850 9.850 9.850 9.850 203 -0.37(-3.62%)
Oct 18, 2019 10.22 10.22 10.22 0 -0.05(-0.49%)
Oct 03, 2019 10.27 10.27 10.27 0 -0.22(-2.10%)
Oct 01, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Sep 24, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Sep 23, 2019 10.49 10.49 10.49 1 +0.00(+0.00%)
Sep 18, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Sep 17, 2019 10.49 10.49 10.49 11 +0.00(+0.00%)
Sep 16, 2019 10.49 10.49 10.49 19 +0.00(+0.00%)
Sep 13, 2019 10.49 10.49 10.49 3 +0.00(+0.00%)
Sep 12, 2019 10.49 10.49 10.49 10.49 2,020 -0.85(-7.50%)
Sep 06, 2019 11.34 11.34 11.34 0 +0.00(+0.00%)
Sep 04, 2019 11.34 11.34 11.34 0 +1.15(+11.29%)
Aug 28, 2019 10.19 10.19 10.19 0 +0.00(+0.00%)
Aug 26, 2019 10.19 10.19 10.19 0 +0.00(+0.00%)
Aug 23, 2019 10.19 10.19 10.19 10.19 3,001 +0.30(+3.03%)
Aug 13, 2019 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 12, 2019 9.890 9.890 9.890 3 +0.00(+0.00%)
Aug 09, 2019 9.890 9.890 9.890 3 +0.00(+0.00%)
Aug 07, 2019 9.890 9.890 9.890 0 +0.41(+4.32%)
Aug 02, 2019 9.480 9.480 9.480 0 -0.22(-2.27%)
Jul 30, 2019 9.700 9.700 9.700 0 +0.12(+1.25%)
Jul 23, 2019 9.580 9.580 9.580 0 +0.70(+7.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.