Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.750	12.890	12.750	12.880	12.880	2,200
2024-08-22	12.910	12.910	12.660	12.710	12.710	4,600
2024-08-21	12.970	12.970	12.880	12.910	12.910	2,500
2024-08-20	12.890	12.890	12.615	12.620	12.620	7,200
2024-08-19	12.640	12.800	12.620	12.750	12.750	3,400
2024-08-16	12.850	12.900	12.730	12.860	12.860	3,800
2024-08-15	12.770	12.900	12.770	12.840	12.840	1,500
2024-08-14	12.740	12.740	12.550	12.570	12.570	2,100
2024-08-13	12.700	12.710	12.700	12.710	12.710	2,300
2024-08-12	12.650	12.700	12.620	12.640	12.640	3,900
2024-08-09	12.460	12.520	12.380	12.380	12.380	2,600
2024-08-08	12.500	12.610	12.500	12.570	12.570	7,400
2024-08-07	12.410	12.485	12.240	12.240	12.240	3,300
2024-08-06	12.220	12.320	12.110	12.230	12.230	9,600
2024-08-02	12.940	12.940	12.670	12.680	12.680	7,600
2024-08-01	12.920	12.920	12.830	12.890	12.890	3,700
2024-07-31	13.070	13.160	13.030	13.030	13.030	21,800
2024-07-30	12.930	12.930	12.800	12.870	12.870	2,500
2024-07-29	12.920	12.920	12.830	12.860	12.860	2,100
2024-07-26	12.800	12.800	12.660	12.710	12.710	4,800
2024-07-25	12.860	12.860	12.730	12.770	12.770	9,300
2024-07-24	13.090	13.170	13.010	13.010	13.010	2,500
2024-07-23	12.870	13.000	12.850	12.980	12.980	4,100
2024-07-22	12.860	12.900	12.790	12.870	12.870	10,600
2024-07-19	13.000	13.070	12.970	13.000	13.000	6,700
2024-07-18	13.380	13.380	13.080	13.100	13.100	5,800
2024-07-17	13.590	13.590	13.370	13.370	13.370	6,300
2024-07-16	13.200	13.430	13.200	13.430	13.430	8,900
2024-07-15	13.370	13.450	13.230	13.330	13.330	8,900
2024-07-12	13.340	13.440	13.340	13.410	13.410	13,300
2024-07-11	13.520	13.610	13.520	13.570	13.570	1,200
2024-07-10	13.370	13.450	13.360	13.450	13.450	3,700
2024-07-09	13.550	13.550	13.300	13.330	13.330	7,200
2024-07-08	13.650	13.670	13.520	13.590	13.590	5,000
2024-07-05	13.840	13.950	13.800	13.850	13.850	15,400
2024-07-04	13.900	13.910	13.650	13.650	13.650	1,400
2024-07-03	13.900	13.900	13.620	13.630	13.630	3,300
2024-07-02	13.570	13.690	13.570	13.640	13.640	9,000
2024-06-28	13.380	13.500	13.380	13.380	13.380	4,800
2024-06-27	13.120	13.150	13.090	13.150	13.150	2,600
2024-06-26	13.050	13.240	12.960	13.240	13.240	2,300
2024-06-25	13.090	13.090	12.970	12.980	12.980	3,900
2024-06-24	13.500	13.500	13.250	13.250	13.250	2,500
2024-06-21	13.520	13.520	13.100	13.100	13.100	179,400
2024-06-20	13.050	13.200	13.010	13.080	13.080	57,400
2024-06-19	13.180	13.260	13.180	13.240	13.240	800
2024-06-18	12.850	13.020	12.840	12.970	12.970	2,700
2024-06-17	12.940	12.960	12.940	12.960	12.960	400
2024-06-14	12.850	12.920	12.850	12.850	12.850	9,700
2024-06-13	12.760	12.820	12.750	12.820	12.820	2,300
2024-06-12	13.080	13.080	12.900	12.900	12.900	20,700
2024-06-11	13.010	13.010	12.880	12.900	12.900	7,400
2024-06-10	13.230	13.230	13.090	13.140	13.140	5,100
2024-06-07	13.300	13.300	13.080	13.210	13.210	6,100
2024-06-06	13.450	13.500	13.380	13.380	13.380	12,400
2024-06-05	13.530	13.540	13.410	13.410	13.410	54,100
2024-06-04	13.430	13.490	13.400	13.440	13.440	2,500
2024-06-03	13.600	13.600	13.490	13.510	13.510	4,400
2024-05-31	13.930	13.930	13.450	13.580	13.580	17,200
2024-05-30	13.850	13.940	13.760	13.760	13.760	3,400

← NewerPage 10 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.