Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.690	12.690	12.370	12.540	12.540	2,900
2023-12-04	12.890	12.890	12.590	12.650	12.650	2,100
2023-12-01	13.160	13.160	12.760	12.820	12.820	3,500
2023-11-30	13.580	13.580	13.130	13.130	13.130	10,200
2023-11-29	13.630	13.630	13.550	13.580	13.580	1,600
2023-11-28	13.840	13.900	13.800	13.820	13.820	2,100
2023-11-27	13.790	13.890	13.790	13.840	13.840	1,000
2023-11-24	13.750	13.750	13.750	13.750	13.750	0
2023-11-23	13.750	13.750	13.750	13.750	13.750	100
2023-11-22	13.700	13.700	13.630	13.630	13.630	500
2023-11-21	13.900	13.950	13.890	13.900	13.900	1,700
2023-11-20	13.620	13.830	13.620	13.830	13.830	300
2023-11-17	13.380	13.510	13.380	13.480	13.480	3,300
2023-11-16	13.500	13.500	13.340	13.360	13.360	700
2023-11-15	13.070	13.070	13.070	13.070	13.070	0
2023-11-14	13.250	13.250	13.070	13.070	13.070	7,000
2023-11-13	13.100	13.100	13.000	13.010	13.010	30,400
2023-11-10	13.060	13.150	13.000	13.080	13.080	1,900
2023-11-09	13.330	13.360	13.250	13.250	13.250	700
2023-11-08	13.510	13.690	13.510	13.610	13.610	700
2023-11-07	13.940	13.940	13.850	13.850	13.850	500
2023-11-06	14.020	14.170	14.020	14.170	14.170	1,000
2023-11-03	14.350	14.350	14.270	14.270	14.270	1,100
2023-11-02	14.410	14.410	14.410	14.410	14.410	0
2023-11-01	14.500	14.500	14.380	14.410	14.410	1,200
2023-10-31	14.670	14.670	14.460	14.460	14.460	1,500
2023-10-30	14.690	14.690	14.470	14.470	14.470	1,700
2023-10-27	14.120	14.310	14.120	14.200	14.200	3,600
2023-10-26	14.260	14.260	14.120	14.180	14.180	2,400
2023-10-25	14.160	14.300	14.160	14.250	14.250	9,000
2023-10-24	14.310	14.310	14.310	14.310	14.310	0
2023-10-23	14.220	14.310	14.050	14.310	14.310	44,900
2023-10-20	13.910	14.060	13.910	13.950	13.950	2,000
2023-10-19	14.000	14.000	13.850	13.850	13.850	700
2023-10-18	14.050	14.050	13.790	13.890	13.890	4,100
2023-10-17	14.000	14.030	13.940	14.030	14.030	2,300
2023-10-16	14.000	14.000	13.940	13.970	13.970	400
2023-10-13	13.890	13.960	13.770	13.950	13.950	800
2023-10-12	13.960	13.960	13.890	13.890	13.890	500
2023-10-11	14.135	14.150	14.135	14.150	14.150	200
2023-10-10	13.850	14.040	13.850	14.030	14.030	1,400
2023-10-06	13.990	14.080	13.900	14.010	14.010	1,700
2023-10-05	13.880	13.890	13.800	13.800	13.800	1,100
2023-10-04	14.110	14.110	14.000	14.090	14.090	1,000
2023-10-03	14.120	14.210	14.110	14.110	14.110	4,700
2023-10-02	14.550	14.550	14.320	14.330	14.330	2,000
2023-09-29	14.570	14.740	14.570	14.630	14.630	4,200
2023-09-28	14.510	14.580	14.510	14.530	14.530	4,500
2023-09-27	14.610	14.610	14.320	14.390	14.390	2,400
2023-09-26	14.550	14.550	14.420	14.450	14.450	8,500
2023-09-25	14.690	14.690	14.490	14.630	14.630	7,200
2023-09-22	14.680	14.870	14.680	14.830	14.830	2,200
2023-09-21	14.660	14.810	14.660	14.720	14.720	1,200
2023-09-20	15.110	15.110	14.790	14.790	14.790	9,200
2023-09-19	14.870	14.880	14.800	14.800	14.800	1,400
2023-09-18	14.740	14.810	14.710	14.750	14.750	8,700
2023-09-15	14.770	14.800	14.710	14.770	14.770	3,900
2023-09-14	14.680	14.730	14.640	14.690	14.690	500
2023-09-13	14.620	14.670	14.620	14.660	14.660	400
2023-09-12	14.650	14.720	14.620	14.620	14.620	1,800

← NewerPage 13 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.