Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	14.650	14.720	14.620	14.620	14.620	1,800
2023-09-11	14.920	14.920	14.460	14.460	14.460	2,200
2023-09-08	14.840	14.840	14.620	14.620	14.620	1,700
2023-09-07	14.810	14.810	14.730	14.730	14.730	1,800
2023-09-06	14.670	14.820	14.670	14.810	14.810	1,500
2023-09-05	15.000	15.000	14.890	14.960	14.960	1,200
2023-09-01	15.250	15.270	15.160	15.200	15.200	3,700
2023-08-31	15.120	15.180	15.100	15.180	15.180	6,300
2023-08-30	15.200	15.240	15.080	15.150	15.150	23,000
2023-08-29	15.250	15.250	15.190	15.230	15.230	2,300
2023-08-28	15.280	15.280	15.150	15.210	15.210	15,700
2023-08-25	15.010	15.080	14.900	15.080	15.080	15,600
2023-08-24	14.950	15.010	14.830	14.970	14.970	23,600
2023-08-23	14.910	15.010	14.910	15.000	15.000	12,400
2023-08-22	14.900	14.950	14.750	14.750	14.750	9,900
2023-08-21	14.510	14.590	14.510	14.590	14.590	1,100
2023-08-18	14.860	14.860	14.720	14.720	14.720	400
2023-08-17	14.570	14.570	14.410	14.450	14.450	700
2023-08-16	14.440	14.440	14.410	14.410	14.410	500
2023-08-15	14.500	14.660	14.500	14.660	14.660	1,300
2023-08-14	14.890	14.890	14.650	14.770	14.770	400
2023-08-11	14.870	14.940	14.870	14.940	14.940	800
2023-08-10	14.760	14.810	14.750	14.750	14.750	3,900
2023-08-09	14.370	14.440	14.300	14.440	14.440	1,100
2023-08-08	14.740	14.740	14.410	14.410	14.410	500
2023-08-04	14.740	14.770	14.700	14.770	14.770	400
2023-08-03	14.650	14.650	14.650	14.650	14.650	100
2023-08-02	14.650	14.650	14.650	14.650	14.650	100
2023-08-01	14.550	14.650	14.550	14.650	14.650	400
2023-07-31	14.910	14.910	14.880	14.880	14.880	4,200
2023-07-28	14.630	14.630	14.630	14.630	14.630	0
2023-07-27	14.600	14.630	14.600	14.630	14.630	200
2023-07-26	15.000	15.000	14.950	14.950	14.950	200
2023-07-25	14.860	15.000	14.850	14.950	14.950	1,500
2023-07-24	14.820	14.840	14.790	14.840	14.840	600
2023-07-21	14.810	14.940	14.810	14.940	14.940	1,300
2023-07-20	14.940	14.940	14.680	14.690	14.690	6,100
2023-07-19	15.090	15.090	14.920	14.940	14.940	2,100
2023-07-18	15.020	15.160	15.020	15.090	15.090	1,100
2023-07-17	14.800	14.800	14.800	14.800	14.800	0
2023-07-14	14.730	14.860	14.730	14.800	14.800	1,200
2023-07-13	14.730	14.800	14.730	14.800	14.800	700
2023-07-12	14.710	14.740	14.700	14.720	14.720	1,000
2023-07-11	14.500	14.550	14.470	14.500	14.500	2,600
2023-07-10	14.390	14.550	14.390	14.550	14.550	1,300
2023-07-07	14.520	14.520	14.520	14.520	14.520	200
2023-07-06	14.560	14.580	14.450	14.520	14.520	2,900
2023-07-05	14.600	14.630	14.560	14.560	14.560	14,300
2023-07-04	14.410	14.410	14.410	14.410	14.410	0
2023-06-30	14.610	14.610	14.400	14.410	14.410	25,700
2023-06-29	14.770	14.770	14.770	14.770	14.770	0
2023-06-28	14.880	14.890	14.770	14.770	14.770	500
2023-06-27	14.820	14.900	14.820	14.880	14.880	700
2023-06-26	15.370	15.370	14.930	14.940	14.940	12,900
2023-06-23	15.000	15.000	14.880	14.880	14.880	1,100
2023-06-22	15.250	15.250	14.900	14.920	14.920	3,500
2023-06-21	15.500	15.500	15.400	15.400	15.400	800
2023-06-20	15.810	16.370	15.740	15.750	15.750	3,100
2023-06-19	16.010	16.010	16.010	16.010	16.010	200
2023-06-16	15.720	15.920	15.720	15.920	15.920	1,200

← NewerPage 14 of 21 · 1,260 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.