Sprott Physical Platinum and Palladium Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.000	18.010	17.860	17.900	17.900	7,531
2026-10-16	18.130	18.200	17.770	17.890	17.890	25,068
2026-10-15	18.050	18.100	17.890	18.100	18.100	9,000
2026-10-14	18.220	18.270	17.740	17.810	17.810	24,100
2026-10-13	18.630	18.660	18.340	18.415	18.415	10,100
2026-10-09	18.790	18.820	18.690	18.780	18.780	12,700
2026-10-08	18.220	18.250	18.100	18.220	18.220	14,400
2026-10-07	18.080	18.270	18.000	18.140	18.140	32,700
2026-10-06	18.720	18.930	18.700	18.920	18.920	23,300
2026-10-05	19.070	19.090	18.920	19.090	19.090	6,500
2026-10-02	19.030	19.170	18.690	18.890	18.890	22,300
2026-10-01	18.930	19.040	18.840	18.940	18.940	16,000
2026-09-30	19.100	19.140	18.970	19.080	19.080	3,800
2026-09-29	18.870	19.090	18.850	19.090	19.090	10,200
2026-09-28	19.170	19.270	19.050	19.180	19.180	8,700
2026-09-25	19.780	19.910	19.780	19.870	19.870	6,500
2026-09-24	19.670	19.730	19.490	19.710	19.710	26,500
2026-09-23	19.860	19.860	19.550	19.670	19.670	18,400
2026-09-22	20.410	20.540	20.240	20.450	20.450	6,600
2026-09-21	20.600	20.600	20.230	20.300	20.300	27,300
2026-09-18	20.230	20.350	20.140	20.250	20.250	16,900
2026-09-17	20.120	20.120	19.910	19.910	19.910	8,300
2026-09-16	20.100	20.110	19.500	19.640	19.640	15,200
2026-09-15	19.930	19.960	19.830	19.940	19.940	2,800
2026-09-14	19.750	19.950	19.650	19.700	19.700	2,600
2026-09-11	20.220	20.310	20.000	20.020	20.020	5,600
2026-09-10	20.190	20.240	19.800	19.830	19.830	24,400
2026-09-09	21.150	21.260	21.030	21.030	21.030	5,300
2026-09-08	20.660	20.700	20.430	20.430	20.430	4,500
2026-09-04	20.710	20.860	20.680	20.810	20.810	5,400
2026-09-03	20.570	20.960	20.450	20.895	20.895	11,000
2026-09-02	20.370	20.370	20.170	20.325	20.325	35,100
2026-09-01	20.000	20.150	19.900	19.940	19.940	25,500
2026-08-31	20.410	20.460	20.280	20.410	20.410	18,500
2026-08-28	21.280	21.530	20.700	20.730	20.730	20,300
2026-08-27	20.150	20.640	20.120	20.620	20.620	8,800
2026-08-26	20.450	20.540	20.330	20.330	20.330	11,200
2026-08-25	20.210	20.540	20.130	20.540	20.540	14,200
2026-08-24	20.770	20.930	20.580	20.600	20.600	23,400
2026-08-21	20.520	20.640	20.390	20.470	20.470	30,700
2026-08-20	19.960	20.160	19.800	20.160	20.160	8,900
2026-08-19	19.700	20.070	19.670	20.060	20.060	19,900
2026-08-18	19.450	19.450	19.200	19.240	19.240	8,100
2026-08-17	19.640	19.930	19.640	19.790	19.790	25,400
2026-08-14	19.400	19.590	19.400	19.555	19.555	9,500
2026-08-13	19.420	19.420	19.250	19.260	19.260	27,300
2026-08-12	20.060	20.180	19.890	19.910	19.910	16,200
2026-08-11	19.870	19.940	19.650	19.710	19.710	5,960
2026-08-10	19.710	19.940	19.640	19.900	19.900	11,100
2026-08-07	19.880	20.030	19.800	19.890	19.890	50,700
2026-08-06	19.700	19.930	19.680	19.710	19.710	13,000
2026-08-05	19.660	19.910	19.600	19.810	19.810	26,800
2026-08-04	19.470	19.760	19.470	19.630	19.630	34,700
2026-07-31	18.500	18.790	18.480	18.790	18.790	1,800
2026-07-30	18.470	18.920	18.470	18.890	18.890	1,500
2026-07-29	18.150	18.590	17.990	18.360	18.360	5,300
2026-07-28	18.180	18.340	18.180	18.340	18.340	5,500
2026-07-27	18.490	18.680	18.490	18.680	18.680	7,000
2026-07-24	18.010	18.200	18.010	18.070	18.070	7,700
2026-07-23	18.270	18.300	18.120	18.190	18.190	4,700

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.