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, 2021 14.58 14.58 14.58 0 +0.00(+0.00%)
Apr 27, 2021 14.58 14.58 14.58 0 +0.03(+0.21%)
Apr 26, 2021 14.55 14.55 14.55 3 +0.00(+0.00%)
Apr 22, 2021 14.55 14.55 14.55 0 +0.24(+1.68%)
Apr 21, 2021 14.31 14.31 14.31 15 +0.00(+0.00%)
Apr 20, 2021 14.52 14.52 14.31 14.31 2,000 -0.11(-0.76%)
Apr 19, 2021 14.42 14.42 14.42 14.42 300 +0.22(+1.55%)
Apr 15, 2021 14.20 14.20 14.20 0 +0.19(+1.36%)
Apr 14, 2021 14.01 14.01 14.01 6 +0.00(+0.00%)
Apr 13, 2021 14.01 14.01 14.01 2 +0.00(+0.00%)
Apr 07, 2021 14.01 14.01 14.01 0 +0.76(+5.74%)
Apr 05, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 01, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 30, 2021 13.25 13.25 13.25 0 -0.47(-3.43%)
Mar 29, 2021 13.69 13.72 13.68 13.72 1,917 -0.18(-1.29%)
Mar 26, 2021 13.90 13.90 13.90 13.90 325 -0.10(-0.71%)
Mar 25, 2021 13.96 14.00 13.86 14.00 1,387 -0.01(-0.07%)
Mar 24, 2021 13.98 14.01 13.95 14.01 3,377 +0.01(+0.07%)
Mar 23, 2021 14.06 14.08 13.95 14.00 15,621 -0.41(-2.85%)
Mar 22, 2021 14.41 14.41 14.41 55 +0.00(+0.00%)
Mar 18, 2021 14.41 14.41 14.41 0 +0.02(+0.14%)
Mar 16, 2021 14.39 14.39 14.39 0 -0.05(-0.35%)
Mar 15, 2021 14.44 14.44 14.44 70 +0.00(+0.00%)
Mar 10, 2021 14.44 14.44 14.44 0 +0.57(+4.11%)
Mar 05, 2021 13.87 13.87 13.87 0 -0.13(-0.93%)
Mar 04, 2021 14.48 14.48 14.00 14.00 8,920 -0.62(-4.24%)
Mar 03, 2021 14.62 14.62 14.62 50 +0.00(+0.00%)
Mar 02, 2021 14.65 14.65 14.48 14.62 8,004 -0.29(-1.95%)
Mar 01, 2021 14.84 14.91 14.84 14.91 930 +0.36(+2.47%)
Feb 26, 2021 14.61 14.62 14.55 14.55 868 -0.65(-4.28%)
Feb 25, 2021 15.20 15.20 15.20 30 +0.00(+0.00%)
Feb 24, 2021 15.20 15.20 15.20 36 +0.00(+0.00%)
Feb 23, 2021 15.20 15.20 15.20 15.20 400 +0.00(+0.00%)
Feb 22, 2021 15.33 15.33 15.20 15.20 248 +0.07(+0.46%)
Feb 19, 2021 15.13 15.13 15.13 15.13 224 +0.16(+1.07%)
Feb 18, 2021 14.90 15.09 14.90 14.97 2,412 +0.00(+0.00%)
Feb 17, 2021 14.92 14.98 14.92 14.97 2,362 -0.14(-0.93%)
Feb 16, 2021 14.70 15.11 14.70 15.11 5,282 +0.07(+0.47%)
Feb 12, 2021 15.04 15.04 15.04 0 +0.00(+0.00%)
Feb 11, 2021 15.04 15.04 15.04 15.04 151 +0.11(+0.74%)
Feb 09, 2021 14.93 14.93 14.93 0 +0.50(+3.47%)
Feb 08, 2021 14.43 14.43 14.43 65 +0.00(+0.00%)
Feb 05, 2021 14.43 14.43 14.43 64 +0.00(+0.00%)
Feb 04, 2021 14.59 14.63 14.42 14.43 3,205 -0.58(-3.86%)
Feb 03, 2021 15.01 15.01 15.01 103 +0.00(+0.00%)
Feb 02, 2021 15.44 15.44 14.88 15.01 1,416 -1.19(-7.35%)
Feb 01, 2021 16.50 16.70 15.80 16.20 13,581 +1.13(+7.50%)
Jan 29, 2021 15.15 15.15 15.02 15.07 646 +0.42(+2.87%)
Jan 28, 2021 14.71 14.71 14.60 14.65 1,786 +0.54(+3.83%)
Jan 27, 2021 14.10 14.12 14.10 14.11 4,264 -0.10(-0.70%)
Jan 25, 2021 14.21 14.21 14.21 0 +0.00(+0.00%)
Jan 21, 2021 14.21 14.21 14.21 0 +0.00(+0.00%)
Jan 20, 2021 14.21 14.21 14.21 14.21 100 +0.24(+1.72%)
Jan 19, 2021 13.97 13.97 13.97 13.97 1,200 -0.21(-1.48%)
Jan 15, 2021 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 14, 2021 14.18 14.18 14.18 14.18 310 +0.15(+1.07%)
Jan 11, 2021 14.03 14.03 14.03 0 +0.10(+0.72%)
Jan 08, 2021 13.93 13.93 13.93 13.93 700 -1.24(-8.17%)
Jan 07, 2021 15.17 15.17 15.17 48 +0.00(+0.00%)
Jan 06, 2021 15.18 15.18 15.17 15.17 2,700 +0.00(+0.00%)
Jan 05, 2021 15.17 15.17 15.17 15.17 16,400 +0.17(+1.13%)
Jan 04, 2021 15.00 15.00 15.00 15.00 204 +0.51(+3.52%)
Dec 31, 2020 14.49 14.49 14.49 0 +0.00(+0.00%)
Dec 29, 2020 14.49 14.49 14.49 0 +0.14(+0.98%)
Dec 24, 2020 14.35 14.35 14.35 0 +0.24(+1.70%)
Dec 23, 2020 14.11 14.11 14.11 14.11 250 -0.56(-3.82%)
Dec 21, 2020 14.67 14.67 14.67 0 +0.27(+1.87%)
Dec 18, 2020 14.40 14.40 14.40 14.40 100 +0.04(+0.28%)
Dec 17, 2020 14.36 14.36 14.36 14.36 215 +0.86(+6.37%)
Dec 16, 2020 13.50 13.50 13.50 70 +0.00(+0.00%)
Dec 15, 2020 13.52 13.52 13.50 13.50 1,600 +0.10(+0.75%)
Dec 10, 2020 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 09, 2020 13.40 13.40 13.40 13.40 300 +0.40(+3.08%)
Dec 07, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 03, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 02, 2020 13.00 13.00 13.00 10 +0.00(+0.00%)
Nov 30, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 27, 2020 13.00 13.00 13.00 8 +0.00(+0.00%)
Nov 25, 2020 13.00 13.00 13.00 0 -0.75(-5.45%)
Nov 24, 2020 13.75 13.75 13.75 8 +0.00(+0.00%)
Nov 23, 2020 13.75 13.75 13.75 136 +0.00(+0.00%)
Nov 20, 2020 13.75 13.75 13.75 13.75 250 +0.07(+0.51%)
Oct 28, 2020 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 22, 2020 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 16, 2020 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 09, 2020 13.68 13.68 13.68 0 +0.13(+0.96%)
Oct 08, 2020 13.55 13.55 13.55 13.55 2,000 +0.68(+5.28%)
Oct 07, 2020 12.87 12.87 12.87 50 +0.00(+0.00%)
Oct 02, 2020 12.87 12.87 12.87 53 +0.00(+0.00%)
Oct 01, 2020 12.87 12.87 12.87 0 +0.00(+0.00%)
Sep 29, 2020 12.87 12.87 12.87 0 +0.00(+0.00%)
Sep 28, 2020 12.87 12.87 12.87 4 +0.00(+0.00%)
Sep 25, 2020 12.87 12.87 12.87 12.87 275 -0.87(-6.33%)
Sep 24, 2020 13.74 13.74 13.74 18 +0.00(+0.00%)
Sep 23, 2020 13.74 13.74 13.74 24 +0.00(+0.00%)
Sep 21, 2020 13.74 13.74 13.74 0 -1.58(-10.31%)
Sep 16, 2020 15.32 15.32 15.32 0 +0.32(+2.13%)
Sep 14, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 09, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 08, 2020 14.96 15.00 14.90 15.00 3,181 +0.00(+0.00%)
Sep 04, 2020 15.00 15.00 15.00 0 -0.44(-2.85%)
Sep 03, 2020 15.44 15.44 15.44 19 +0.00(+0.00%)
Sep 02, 2020 15.75 15.75 15.44 15.44 882 -0.43(-2.71%)
Sep 01, 2020 15.87 15.87 15.87 2 +0.00(+0.00%)
Aug 31, 2020 16.06 16.06 15.87 15.87 919 +0.47(+3.05%)
Aug 28, 2020 15.22 15.40 15.22 15.40 265 +0.15(+0.98%)
Aug 26, 2020 15.25 15.25 15.25 0 -0.18(-1.17%)
Aug 25, 2020 15.43 15.43 15.43 50 +0.00(+0.00%)
Aug 24, 2020 15.43 15.43 15.43 1 +0.00(+0.00%)
Aug 20, 2020 15.43 15.43 15.43 0 -0.66(-4.10%)
Aug 19, 2020 16.09 16.09 16.09 32 +0.00(+0.00%)
Aug 18, 2020 15.77 16.09 15.77 16.09 1,273 +0.93(+6.13%)
Aug 17, 2020 15.16 15.16 15.16 6 +0.00(+0.00%)
Aug 14, 2020 15.16 15.16 15.16 15.16 1,200 +0.11(+0.73%)
Aug 13, 2020 15.05 15.41 15.05 15.05 2,502 +0.71(+4.95%)
Aug 12, 2020 14.42 14.82 14.34 14.34 48,785 +0.21(+1.49%)
Aug 11, 2020 15.60 15.60 14.13 14.13 8,180 -2.36(-14.31%)
Aug 10, 2020 16.25 16.62 16.25 16.49 3,336 +0.65(+4.10%)
Aug 07, 2020 15.82 15.84 15.82 15.84 309 -0.47(-2.88%)
Aug 06, 2020 16.19 16.31 16.01 16.31 5,641 +0.90(+5.84%)
Aug 05, 2020 15.49 15.49 15.11 15.41 2,351 +0.71(+4.83%)
Aug 04, 2020 14.81 14.89 14.70 14.70 1,225 +0.83(+5.98%)
Jul 31, 2020 13.87 13.87 13.87 0 +0.49(+3.66%)
Jul 30, 2020 13.38 13.38 13.38 13.38 307 -0.44(-3.18%)
Jul 29, 2020 13.77 14.22 13.77 13.82 1,930 -0.18(-1.29%)
Jul 28, 2020 13.92 14.08 13.92 14.00 2,227 -0.11(-0.78%)
Jul 27, 2020 13.46 14.11 13.46 14.11 3,079 +1.12(+8.62%)
Jul 24, 2020 13.20 13.20 12.99 12.99 373 +0.01(+0.08%)
Jul 23, 2020 13.45 13.45 12.79 12.98 5,716 -0.03(-0.23%)
Jul 22, 2020 12.67 13.10 12.67 13.01 3,248 +0.85(+6.99%)
Jul 21, 2020 12.00 12.21 12.00 12.16 47,273 +0.86(+7.61%)
Jul 20, 2020 11.24 11.30 11.24 11.30 511 +0.14(+1.25%)
Jul 17, 2020 11.25 11.25 11.03 11.16 2,687 +0.12(+1.09%)
Jul 16, 2020 11.22 11.22 11.03 11.04 2,486 -0.08(-0.72%)
Jul 15, 2020 11.12 11.12 11.12 11.12 411 +0.10(+0.91%)
Jul 14, 2020 11.02 11.02 11.02 11.02 110 -0.05(-0.45%)
Jul 13, 2020 11.26 11.26 11.07 11.07 706 +0.17(+1.56%)
Jul 10, 2020 10.80 10.90 10.67 10.90 829 +0.09(+0.83%)
Jul 09, 2020 10.83 10.83 10.81 10.81 400 -0.14(-1.28%)
Jul 08, 2020 10.57 10.95 10.57 10.95 1,905 +0.47(+4.48%)
Jul 06, 2020 10.48 10.48 10.48 0 +0.00(+0.00%)
Jul 03, 2020 10.48 10.48 10.48 10.48 298 -0.02(-0.19%)
Jul 02, 2020 10.50 10.54 10.50 10.50 3,337 +0.20(+1.94%)
Jun 30, 2020 10.30 10.30 10.30 0 +0.11(+1.08%)
Jun 26, 2020 10.19 10.19 10.19 0 +0.00(+0.00%)
Jun 25, 2020 10.19 10.19 10.19 10.19 152 +0.22(+2.21%)
Jun 24, 2020 9.970 9.970 9.970 9.970 138 -0.51(-4.87%)
Jun 23, 2020 10.26 10.48 10.25 10.48 2,006 +0.36(+3.56%)
Jun 22, 2020 10.50 10.50 10.12 10.12 705 +0.01(+0.10%)
Jun 19, 2020 10.09 10.11 10.09 10.11 351 -0.05(-0.49%)
Jun 18, 2020 10.25 10.25 9.960 10.16 1,240 +0.04(+0.40%)
Jun 17, 2020 9.980 10.12 9.980 10.12 285 +0.01(+0.10%)
Jun 16, 2020 10.11 10.11 10.11 42 +0.00(+0.00%)
Jun 15, 2020 10.03 10.11 10.02 10.11 946 -0.07(-0.69%)
Jun 12, 2020 10.21 10.22 10.17 10.18 2,104 -0.07(-0.68%)
Jun 10, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 08, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
May 29, 2020 10.25 10.25 10.25 0 +0.12(+1.18%)
May 26, 2020 10.13 10.13 10.13 0 +0.00(+0.00%)
May 22, 2020 10.13 10.13 10.13 0 +0.00(+0.00%)
May 20, 2020 10.13 10.13 10.13 0 +0.00(+0.00%)
May 19, 2020 10.11 10.13 10.11 10.13 309 +1.07(+11.81%)
May 15, 2020 9.060 9.060 9.060 0 +0.00(+0.00%)
May 14, 2020 9.060 9.060 9.060 9.060 1,500 -0.23(-2.48%)
May 13, 2020 9.290 9.290 9.290 20 +0.00(+0.00%)
May 12, 2020 9.290 9.290 9.290 1 +0.00(+0.00%)
May 11, 2020 9.290 9.290 9.290 9.290 200 +0.34(+3.80%)
May 08, 2020 8.940 8.950 8.940 8.950 1,300 +0.25(+2.87%)
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.