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 24, 2023 13.25 0 -0.31(-2.29%)
Apr 20, 2023 13.56 0 +0.11(+0.82%)
Apr 17, 2023 13.45 0 -0.10(-0.74%)
Apr 14, 2023 13.53 13.55 13.53 13.55 3,300 -0.29(-2.10%)
Apr 13, 2023 13.70 13.84 13.70 13.84 2,000 +0.22(+1.62%)
Apr 12, 2023 13.62 13.62 13.62 13.62 300 +0.36(+2.71%)
Apr 06, 2023 13.26 0 -0.08(-0.60%)
Apr 05, 2023 13.34 13.34 13.34 13.34 100 +0.02(+0.15%)
Apr 04, 2023 13.32 13.32 13.32 13.32 600 +0.45(+3.50%)
Apr 03, 2023 12.92 12.92 12.81 12.87 1,450 +0.17(+1.34%)
Mar 30, 2023 12.70 0 +0.42(+3.42%)
Mar 27, 2023 12.28 0 +0.20(+1.66%)
Mar 22, 2023 12.08 0 +0.08(+0.67%)
Mar 21, 2023 12.00 12.00 12.00 12.00 200 -0.06(-0.50%)
Mar 20, 2023 12.06 12.06 12.06 12.06 600 +0.02(+0.17%)
Mar 17, 2023 11.87 12.04 11.87 12.04 1,600 +0.32(+2.73%)
Mar 16, 2023 11.72 11.72 11.72 11.72 800 +0.15(+1.30%)
Mar 14, 2023 11.57 60 -0.17(-1.45%)
Mar 13, 2023 11.73 11.74 11.73 11.74 200 +0.98(+9.11%)
Mar 07, 2023 10.76 0 -0.49(-4.36%)
Mar 02, 2023 11.25 0 +0.00(+0.00%)
Feb 24, 2023 11.25 0 -0.52(-4.42%)
Feb 21, 2023 11.77 0 +0.12(+1.03%)
Feb 16, 2023 11.65 0 +0.06(+0.52%)
Feb 14, 2023 11.59 0 -0.31(-2.61%)
Feb 06, 2023 11.90 0 -0.73(-5.78%)
Jan 30, 2023 12.63 0 +0.16(+1.28%)
Jan 27, 2023 12.47 12.47 12.47 12.47 400 -0.28(-2.20%)
Jan 26, 2023 12.75 12.75 12.75 12.75 200 +0.26(+2.08%)
Jan 23, 2023 12.49 0 -0.15(-1.19%)
Jan 18, 2023 12.64 0 -0.23(-1.79%)
Jan 17, 2023 13.02 13.02 12.87 12.87 2,000 +0.02(+0.16%)
Jan 13, 2023 12.85 0 +0.32(+2.55%)
Jan 12, 2023 12.71 12.74 12.53 12.53 33,500 +0.07(+0.56%)
Jan 11, 2023 12.47 12.47 12.46 12.46 2,900 -0.08(-0.64%)
Jan 10, 2023 12.59 12.59 12.54 12.54 900 +0.12(+0.97%)
Jan 05, 2023 12.42 0 -0.55(-4.24%)
Jan 04, 2023 13.15 13.15 12.96 12.97 1,296 +0.11(+0.86%)
Jan 03, 2023 12.86 12.86 12.86 12.86 232 -0.03(-0.23%)
Dec 29, 2022 12.89 0 +0.29(+2.30%)
Dec 22, 2022 12.60 0 -0.30(-2.33%)
Dec 20, 2022 12.90 37 +0.42(+3.37%)
Dec 16, 2022 12.48 0 +0.00(+0.00%)
Dec 12, 2022 12.48 0 -0.02(-0.16%)
Dec 09, 2022 12.50 12.50 12.50 12.50 1,108 +0.12(+0.97%)
Dec 08, 2022 12.38 12.38 12.38 12.38 1,095 +0.18(+1.48%)
Dec 07, 2022 12.20 12.20 12.20 12.20 1,000 +0.42(+3.57%)
Dec 06, 2022 11.86 11.86 11.78 11.78 44,400 -0.42(-3.44%)
Dec 05, 2022 12.34 12.34 12.20 12.20 1,470 -0.23(-1.85%)
Dec 02, 2022 12.43 12.43 12.43 12.43 3,800 +0.77(+6.60%)
Nov 30, 2022 11.66 0 +0.26(+2.28%)
Nov 29, 2022 11.41 11.45 11.40 11.40 2,500 +0.22(+1.97%)
Nov 28, 2022 11.18 11.18 11.18 11.18 619 -0.03(-0.27%)
Nov 22, 2022 11.21 0 +0.02(+0.18%)
Nov 21, 2022 11.19 11.19 11.19 11.19 440 +0.00(+0.00%)
Nov 18, 2022 11.19 11.19 11.19 11.19 500 -0.40(-3.45%)
Nov 15, 2022 11.59 42 +0.07(+0.61%)
Nov 11, 2022 11.52 0 -0.11(-0.95%)
Nov 10, 2022 11.65 11.65 11.63 11.63 4,000 +0.31(+2.74%)
Nov 09, 2022 11.32 11.32 11.32 11.32 100 -0.23(-1.99%)
Nov 08, 2022 11.25 11.55 11.25 11.55 6,700 +0.40(+3.59%)
Nov 07, 2022 11.19 11.24 11.15 11.15 11,600 +0.07(+0.63%)
Nov 04, 2022 11.08 11.08 11.08 11.08 900 +0.64(+6.13%)
Nov 03, 2022 10.44 10.44 10.44 10.44 1,000 -0.06(-0.57%)
Nov 02, 2022 10.50 10.50 10.50 10.50 13,000 -0.10(-0.94%)
Nov 01, 2022 10.55 10.60 10.55 10.60 9,200 +0.36(+3.52%)
Oct 31, 2022 10.31 10.31 10.23 10.24 1,495 -0.11(-1.06%)
Oct 28, 2022 10.47 10.47 10.33 10.35 7,981 -0.07(-0.67%)
Oct 27, 2022 10.42 10.42 10.42 10.42 186 +0.10(+0.97%)
Oct 24, 2022 10.32 0 +0.22(+2.18%)
Oct 18, 2022 10.10 0 +0.10(+1.00%)
Oct 17, 2022 10.00 10.00 10.00 10.00 3,000 +0.16(+1.63%)
Oct 14, 2022 9.840 9.840 9.840 9.840 1,028 -0.71(-6.73%)
Oct 11, 2022 10.55 0 -0.33(-3.03%)
Oct 07, 2022 10.88 0 -0.39(-3.46%)
Oct 04, 2022 11.27 0 +0.30(+2.73%)
Oct 03, 2022 10.86 10.97 10.85 10.97 5,101 +1.12(+11.37%)
Sep 27, 2022 9.850 0 -0.75(-7.08%)
Sep 22, 2022 10.60 0 +0.08(+0.76%)
Sep 19, 2022 10.52 0 +0.08(+0.77%)
Sep 16, 2022 10.44 10.44 10.44 10.44 281 -0.14(-1.32%)
Sep 14, 2022 10.58 22 +0.04(+0.38%)
Sep 13, 2022 10.60 10.60 10.49 10.54 1,300 +0.84(+8.66%)
Sep 02, 2022 9.700 0 +0.10(+1.04%)
Sep 01, 2022 9.600 9.600 9.600 9.600 600 -0.25(-2.54%)
Aug 30, 2022 9.850 0 -0.51(-4.92%)
Aug 23, 2022 10.36 0 +0.16(+1.57%)
Aug 22, 2022 10.20 10.20 10.20 10.20 1,000 -0.04(-0.39%)
Aug 19, 2022 10.24 10.24 10.24 10.24 1,050 -0.96(-8.57%)
Aug 12, 2022 11.20 0 +0.20(+1.82%)
Aug 09, 2022 11.00 32 +0.32(+3.00%)
Aug 05, 2022 10.68 0 +0.00(+0.00%)
Aug 03, 2022 10.68 0 +0.51(+5.01%)
Jul 27, 2022 10.17 9 +0.17(+1.70%)
Jul 26, 2022 10.00 10.00 10.00 10.00 215 -0.14(-1.38%)
Jul 20, 2022 10.14 0 -0.20(-1.93%)
Jul 13, 2022 10.34 12 +0.03(+0.29%)
Jul 12, 2022 10.31 10.31 10.31 10.31 200 -0.29(-2.74%)
Jul 05, 2022 10.60 80 -0.77(-6.77%)
Jun 27, 2022 11.37 0 -0.15(-1.30%)
Jun 23, 2022 11.52 45 -0.23(-1.96%)
Jun 21, 2022 11.75 11.75 113 +0.15(+1.29%)
Jun 20, 2022 11.61 11.61 11.60 11.60 3,000 +0.33(+2.93%)
Jun 14, 2022 11.27 0 -0.65(-5.45%)
Jun 08, 2022 11.92 8 +0.00(+0.00%)
Jun 07, 2022 11.92 11.92 11.92 11.92 551 -0.04(-0.33%)
Jun 02, 2022 11.96 0 +0.17(+1.44%)
Jun 01, 2022 11.76 11.79 11.76 11.79 1,200 +0.11(+0.94%)
May 31, 2022 11.68 11.68 11.68 11.68 2,137 -0.21(-1.77%)
May 24, 2022 11.89 0 +0.30(+2.59%)
May 17, 2022 11.59 0 +0.34(+3.02%)
May 13, 2022 11.25 4 +0.11(+0.99%)
May 12, 2022 11.11 11.14 11.11 11.14 4,943 -0.46(-3.97%)
May 11, 2022 11.70 11.70 11.20 11.60 3,000 +0.05(+0.43%)
May 10, 2022 11.76 11.76 11.55 11.55 10,487 -0.45(-3.75%)
May 09, 2022 12.00 12.00 12.00 12.00 1,427 -0.09(-0.74%)
May 05, 2022 12.09 14 -0.01(-0.08%)
May 04, 2022 12.08 12.12 12.08 12.10 3,702 -0.23(-1.87%)
May 03, 2022 12.33 12.33 12.33 12.33 100 +0.03(+0.24%)
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.