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

Purpose Silver Bullion ETF (TSX: SBT )

16.49 +0.34 (+2.11%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 27, 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 (%)
May 27, 2024 16.49 16.49 16.49 16.49 4,500 +0.34(+2.11%)
May 24, 2024 16.11 16.15 16.11 16.15 290 -0.12(-0.74%)
May 23, 2024 16.46 16.46 16.27 16.27 462 -0.50(-2.98%)
May 21, 2024 16.77 0 +0.49(+3.01%)
May 17, 2024 16.28 0 +0.59(+3.76%)
May 16, 2024 15.60 15.69 15.60 15.69 2,400 +0.49(+3.22%)
May 15, 2024 15.20 15.20 15.20 15.20 530 +0.15(+1.00%)
May 14, 2024 15.05 15.05 15.05 15.05 6,900 +0.17(+1.14%)
May 13, 2024 14.95 14.95 14.87 14.88 9,800 -0.07(-0.47%)
May 09, 2024 14.95 0 +0.53(+3.68%)
May 07, 2024 14.42 80 -0.17(-1.17%)
May 06, 2024 14.45 14.59 14.45 14.59 1,500 +0.46(+3.26%)
May 01, 2024 14.13 0 +0.20(+1.44%)
Apr 30, 2024 13.95 13.95 13.93 13.93 3,400 -0.39(-2.72%)
Apr 29, 2024 14.49 14.54 14.32 14.32 15,238 -0.18(-1.24%)
Apr 24, 2024 14.50 0 +0.05(+0.35%)
Apr 23, 2024 14.45 14.45 14.35 14.45 2,800 -0.03(-0.21%)
Apr 22, 2024 14.48 14.49 14.48 14.48 605 -0.48(-3.21%)
Apr 17, 2024 14.96 75 +0.01(+0.07%)
Apr 16, 2024 15.00 15.00 14.95 14.95 3,600 -0.30(-1.97%)
Apr 15, 2024 15.34 15.34 15.22 15.25 1,300 +0.25(+1.67%)
Apr 11, 2024 15.00 0 +0.28(+1.90%)
Apr 10, 2024 14.91 14.91 14.72 14.72 688 -0.15(-1.01%)
Apr 09, 2024 14.87 14.87 14.87 14.87 100 +0.52(+3.62%)
Apr 04, 2024 14.35 0 -0.03(-0.21%)
Apr 03, 2024 14.00 14.38 14.00 14.38 2,727 +0.58(+4.20%)
Apr 02, 2024 13.50 13.80 13.50 13.80 800 +0.60(+4.55%)
Apr 01, 2024 13.20 13.20 13.20 13.20 600 +0.06(+0.46%)
Mar 21, 2024 13.14 0 -0.20(-1.50%)
Mar 18, 2024 13.34 0 -0.11(-0.82%)
Mar 15, 2024 13.30 13.45 13.30 13.45 1,100 +0.29(+2.20%)
Mar 14, 2024 13.16 13.16 13.16 13.16 600 +0.26(+2.02%)
Mar 13, 2024 12.90 12.90 12.90 12.90 10,628 -0.10(-0.77%)
Mar 11, 2024 13.00 80 +0.17(+1.33%)
Mar 07, 2024 12.83 0 +0.12(+0.94%)
Mar 05, 2024 12.71 0 +0.74(+6.18%)
Feb 27, 2024 11.97 0 -0.10(-0.83%)
Feb 22, 2024 12.07 0 -0.10(-0.82%)
Feb 20, 2024 12.17 0 -0.26(-2.09%)
Feb 16, 2024 12.43 0 +0.69(+5.88%)
Feb 13, 2024 11.74 0 -0.43(-3.53%)
Jan 29, 2024 12.17 0 +0.14(+1.16%)
Jan 24, 2024 12.03 0 +0.27(+2.30%)
Jan 23, 2024 11.76 11.76 11.76 11.76 220 -0.21(-1.75%)
Jan 18, 2024 11.97 0 -0.02(-0.17%)
Jan 17, 2024 11.97 11.99 11.97 11.99 14,400 -0.20(-1.64%)
Jan 10, 2024 12.19 0 +0.04(+0.33%)
Jan 04, 2024 12.15 0 -0.74(-5.74%)
Dec 27, 2023 12.89 0 +0.17(+1.34%)
Dec 22, 2023 12.72 0 -0.04(-0.31%)
Dec 19, 2023 12.76 46 -0.02(-0.16%)
Dec 14, 2023 12.78 0 +0.70(+5.79%)
Dec 13, 2023 12.07 12.08 12.07 12.08 1,931 -0.06(-0.49%)
Dec 12, 2023 12.14 12.14 12.14 12.14 924 -0.13(-1.06%)
Dec 08, 2023 12.27 0 -0.49(-3.84%)
Dec 06, 2023 12.76 1 -0.29(-2.22%)
Dec 04, 2023 13.05 0 -0.24(-1.81%)
Dec 01, 2023 13.29 13.29 13.29 13.29 421 +0.04(+0.30%)
Nov 29, 2023 13.25 0 +0.07(+0.53%)
Nov 28, 2023 13.09 13.18 13.09 13.18 600 +0.63(+5.02%)
Nov 23, 2023 12.55 0 -0.03(-0.24%)
Nov 22, 2023 12.58 12.58 12.58 12.58 625 -0.12(-0.94%)
Nov 16, 2023 12.70 0 +0.92(+7.81%)
Nov 13, 2023 11.78 0 -0.22(-1.83%)
Nov 08, 2023 12.00 0 -0.27(-2.20%)
Nov 06, 2023 12.27 0 -0.17(-1.37%)
Oct 30, 2023 12.44 0 +0.38(+3.15%)
Oct 27, 2023 12.06 12.06 12.06 12.06 1,095 +0.86(+7.68%)
Oct 05, 2023 11.20 0 -0.70(-5.88%)
Sep 29, 2023 11.90 16 -0.05(-0.42%)
Sep 27, 2023 11.95 0 -0.54(-4.32%)
Sep 21, 2023 12.49 0 +0.29(+2.38%)
Sep 18, 2023 12.20 0 +0.00(+0.00%)
Sep 15, 2023 12.20 12.20 12.20 12.20 175 +0.04(+0.33%)
Sep 13, 2023 12.16 0 -0.06(-0.49%)
Sep 12, 2023 12.22 12.22 12.22 12.22 200 -0.93(-7.07%)
Aug 29, 2023 13.15 3 +0.23(+1.78%)
Aug 28, 2023 12.92 12.92 12.92 12.92 400 +0.02(+0.16%)
Aug 23, 2023 12.90 0 +0.83(+6.88%)
Aug 17, 2023 12.07 0 +0.07(+0.58%)
Aug 14, 2023 12.00 0 -0.06(-0.50%)
Aug 11, 2023 12.06 12.06 12.06 12.06 169 -0.06(-0.50%)
Aug 09, 2023 12.12 0 -0.44(-3.50%)
Aug 03, 2023 12.56 0 -0.09(-0.71%)
Aug 02, 2023 12.61 12.65 12.61 12.65 1,300 -0.24(-1.86%)
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.