Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.490	12.740	12.490	12.670	12.670	60,600
2024-03-01	12.310	12.400	12.310	12.400	12.400	1,600
2024-02-29	12.240	12.290	12.240	12.250	12.250	6,200
2024-02-28	12.300	12.300	12.120	12.140	12.140	2,900
2024-02-27	12.350	12.370	12.350	12.370	12.370	1,700
2024-02-26	12.280	12.350	12.280	12.290	12.290	2,600
2024-02-23	12.600	12.650	12.600	12.650	12.650	900
2024-02-22	12.550	12.600	12.550	12.600	12.600	600
2024-02-21	12.580	12.580	12.320	12.320	12.320	2,000
2024-02-20	12.700	12.760	12.680	12.700	12.700	1,200
2024-02-16	12.520	12.590	12.490	12.500	12.500	1,900
2024-02-15	12.490	12.520	12.360	12.360	12.360	4,900
2024-02-14	12.000	12.320	12.000	12.260	12.260	11,800
2024-02-13	11.960	11.960	11.750	11.790	11.790	4,300
2024-02-12	11.860	11.860	11.860	11.860	11.860	100
2024-02-09	11.805	11.805	11.680	11.690	11.690	2,800
2024-02-08	11.730	12.040	11.730	12.040	12.040	5,700
2024-02-07	12.100	12.180	11.920	11.930	11.930	9,500
2024-02-06	12.500	12.500	12.500	12.500	12.500	400
2024-02-05	12.390	12.430	12.390	12.430	12.430	900
2024-02-02	12.310	12.530	12.240	12.350	12.350	7,800
2024-02-01	12.530	12.580	12.530	12.540	12.540	900
2024-01-31	12.740	12.840	12.630	12.630	12.630	2,500
2024-01-30	12.710	12.710	12.670	12.710	12.710	2,000
2024-01-29	12.760	12.840	12.720	12.840	12.840	3,200
2024-01-26	12.720	12.760	12.670	12.760	12.760	1,500
2024-01-25	12.720	12.720	12.540	12.570	12.570	15,600
2024-01-24	12.800	12.970	12.750	12.890	12.890	5,700
2024-01-23	12.560	12.690	12.560	12.650	12.650	1,400
2024-01-22	12.520	12.600	12.480	12.490	12.490	5,800
2024-01-19	12.460	12.550	12.400	12.550	12.550	3,300
2024-01-18	12.500	12.510	12.500	12.510	12.510	1,400
2024-01-17	12.320	12.320	12.180	12.270	12.270	3,800
2024-01-16	12.400	12.420	12.200	12.340	12.340	8,300
2024-01-15	12.470	12.500	12.450	12.500	12.500	800
2024-01-12	12.680	12.720	12.470	12.490	12.490	7,100
2024-01-11	12.640	12.640	12.500	12.520	12.520	1,100
2024-01-10	12.580	12.640	12.580	12.590	12.590	800
2024-01-09	12.530	12.530	12.530	12.530	12.530	0
2024-01-08	12.770	12.770	12.530	12.530	12.530	1,400
2024-01-05	12.860	13.020	12.860	12.860	12.860	4,300
2024-01-04	13.130	13.130	12.810	12.810	12.810	2,500
2024-01-03	13.080	13.130	13.070	13.130	13.130	700
2024-01-02	13.340	13.340	13.260	13.260	13.260	800
2023-12-29	13.460	13.460	13.330	13.330	13.330	2,800
2023-12-28	13.650	13.650	13.530	13.600	13.600	1,300
2023-12-27	14.100	14.100	13.650	13.680	13.680	4,500
2023-12-22	13.960	13.960	13.950	13.950	13.950	500
2023-12-21	13.800	13.950	13.800	13.950	13.950	500
2023-12-20	13.880	13.930	13.800	13.800	13.800	2,000
2023-12-19	13.660	14.080	13.660	13.950	13.950	2,900
2023-12-18	13.790	13.800	13.740	13.760	13.760	2,700
2023-12-15	13.610	13.790	13.520	13.580	13.580	4,000
2023-12-14	12.920	13.450	12.920	13.450	13.450	3,300
2023-12-13	12.500	12.800	12.500	12.780	12.780	3,700
2023-12-12	12.600	12.750	12.590	12.730	12.730	11,900
2023-12-11	12.460	12.560	12.460	12.480	12.480	1,200
2023-12-08	12.770	12.770	12.320	12.320	12.320	11,300
2023-12-07	12.750	12.850	12.720	12.770	12.770	5,300
2023-12-06	12.590	12.700	12.500	12.500	12.500	1,200

← NewerPage 12 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.