Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.000	14.000	13.920	13.940	13.940	1,800
2024-05-28	14.120	14.150	13.990	14.130	14.130	8,500
2024-05-27	14.490	14.490	14.080	14.100	14.100	1,400
2024-05-24	13.750	13.850	13.720	13.760	13.760	5,400
2024-05-23	14.090	14.090	13.780	13.780	13.780	7,700
2024-05-22	14.330	14.330	14.120	14.140	14.140	5,000
2024-05-21	14.540	14.540	14.270	14.410	14.410	69,700
2024-05-17	14.200	14.330	14.180	14.270	14.270	41,600
2024-05-16	14.100	14.160	13.920	14.160	14.160	9,400
2024-05-15	14.070	14.120	13.840	14.080	14.080	21,200
2024-05-14	13.660	13.810	13.660	13.700	13.700	42,400
2024-05-13	13.710	13.750	13.500	13.500	13.500	1,500
2024-05-10	13.710	13.710	13.580	13.580	13.580	14,600
2024-05-09	13.250	13.480	13.250	13.450	13.450	7,600
2024-05-08	13.350	13.350	13.200	13.320	13.320	14,500
2024-05-07	13.440	13.460	13.350	13.460	13.460	3,300
2024-05-06	13.300	13.330	13.230	13.230	13.230	3,000
2024-05-03	12.950	13.080	12.950	13.080	13.080	1,600
2024-05-02	12.880	13.000	12.880	13.000	13.000	5,700
2024-05-01	12.960	13.160	12.960	13.150	13.150	5,000
2024-04-30	12.890	13.070	12.890	13.040	13.040	1,800
2024-04-29	13.090	13.170	13.090	13.110	13.110	47,200
2024-04-26	12.920	12.920	12.860	12.890	12.890	14,800
2024-04-25	13.000	13.040	12.950	13.020	13.020	9,900
2024-04-24	13.240	13.240	13.130	13.160	13.160	2,100
2024-04-23	13.050	13.250	13.040	13.160	13.160	6,600
2024-04-22	13.240	13.240	13.240	13.240	13.240	500
2024-04-19	13.430	13.430	13.320	13.390	13.390	3,700
2024-04-18	13.580	13.600	13.580	13.600	13.600	5,200
2024-04-17	13.590	13.650	13.470	13.530	13.530	1,200
2024-04-16	13.740	13.740	13.550	13.560	13.560	4,300
2024-04-15	13.650	13.700	13.530	13.640	13.640	4,100
2024-04-12	14.160	14.380	13.720	13.720	13.720	36,400
2024-04-11	13.850	13.910	13.810	13.910	13.910	14,100
2024-04-10	13.690	13.840	13.680	13.790	13.790	5,100
2024-04-09	13.820	14.000	13.820	13.940	13.940	41,100
2024-04-08	13.800	13.800	13.560	13.620	13.620	67,200
2024-04-05	13.220	13.340	13.220	13.340	13.340	8,000
2024-04-04	13.450	13.520	13.250	13.250	13.250	3,400
2024-04-03	13.260	13.380	13.240	13.370	13.370	12,200
2024-04-02	13.320	13.320	13.100	13.180	13.180	2,800
2024-04-01	13.070	13.070	12.900	12.920	12.920	1,200
2024-03-28	13.200	13.200	13.090	13.130	13.130	400
2024-03-27	12.880	12.880	12.750	12.760	12.760	1,200
2024-03-26	13.000	13.010	12.930	12.930	12.930	2,300
2024-03-25	13.150	13.150	13.010	13.010	13.010	3,600
2024-03-22	12.870	12.880	12.870	12.880	12.880	600
2024-03-21	13.010	13.100	12.950	12.950	12.950	1,200
2024-03-20	12.880	12.880	12.820	12.860	12.860	4,000
2024-03-19	12.950	12.950	12.710	12.750	12.750	7,300
2024-03-18	13.340	13.340	13.110	13.140	13.140	5,200
2024-03-15	13.590	13.750	13.550	13.630	13.630	7,200
2024-03-14	13.450	13.500	13.340	13.390	13.390	2,400
2024-03-13	13.420	13.430	13.340	13.430	13.430	5,900
2024-03-12	13.040	13.150	12.970	13.150	13.150	3,200
2024-03-11	12.770	13.180	12.770	13.160	13.160	5,000
2024-03-08	12.880	12.880	12.810	12.810	12.810	1,100
2024-03-07	13.000	13.010	12.900	12.900	12.900	2,300
2024-03-06	12.830	13.030	12.830	12.850	12.850	81,700
2024-03-05	12.550	12.550	12.420	12.430	12.430	3,500

← NewerPage 11 of 21 · 1,259 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.