Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	15.800	15.800	15.790	15.790	15.790	200
2023-06-14	15.820	15.820	15.820	15.820	15.820	0
2023-06-13	16.160	16.160	15.710	15.820	15.820	1,500
2023-06-12	15.800	15.800	15.800	15.800	15.800	100
2023-06-09	15.680	15.750	15.680	15.750	15.750	2,500
2023-06-08	16.150	16.150	15.940	16.120	16.120	7,900
2023-06-07	16.150	16.150	16.150	16.150	16.150	200
2023-06-06	16.540	16.540	16.540	16.540	16.540	0
2023-06-05	16.500	16.540	16.500	16.540	16.540	200
2023-06-02	16.350	16.650	16.350	16.410	16.410	2,300
2023-06-01	16.350	16.490	16.350	16.350	16.350	2,500
2023-05-31	16.530	16.530	16.350	16.350	16.350	2,000
2023-05-30	17.130	17.130	16.650	16.860	16.860	2,000
2023-05-29	16.860	17.120	16.860	17.120	17.120	800
2023-05-26	16.870	16.990	16.850	16.860	16.860	3,500
2023-05-25	16.650	16.950	16.650	16.950	16.950	200
2023-05-24	16.940	16.940	16.700	16.720	16.720	1,700
2023-05-23	17.150	17.200	17.070	17.070	17.070	1,000
2023-05-19	17.420	17.420	17.330	17.330	17.330	2,900
2023-05-18	17.180	17.180	17.130	17.130	17.130	600
2023-05-17	17.250	17.250	17.200	17.240	17.240	1,300
2023-05-16	17.280	17.280	17.280	17.280	17.280	700
2023-05-15	17.390	17.420	17.360	17.420	17.420	1,000
2023-05-12	17.500	17.500	17.270	17.270	17.270	600
2023-05-11	17.940	17.940	17.720	17.770	17.770	2,700
2023-05-10	17.950	17.950	17.950	17.950	17.950	200
2023-05-09	17.290	18.350	17.290	17.880	17.880	27,900
2023-05-08	17.400	17.450	17.320	17.410	17.410	4,100
2023-05-05	17.000	17.090	16.970	17.090	17.090	1,100
2023-05-04	16.740	16.910	16.740	16.910	16.910	3,500
2023-05-03	16.720	17.000	16.720	16.930	16.930	500
2023-05-02	16.950	16.990	16.950	16.990	16.990	400
2023-05-01	17.500	17.500	16.820	16.820	16.820	2,000
2023-04-28	17.490	17.500	17.370	17.480	17.480	2,700
2023-04-27	17.310	17.600	17.310	17.600	17.600	400
2023-04-26	17.470	17.620	17.470	17.600	17.600	400
2023-04-25	17.440	17.460	17.300	17.460	17.460	800
2023-04-24	17.760	17.770	17.380	17.380	17.380	2,100
2023-04-21	18.200	18.330	18.200	18.330	18.330	2,200
2023-04-20	17.820	17.820	17.760	17.760	17.760	700
2023-04-19	17.640	17.910	17.550	17.780	17.780	2,000
2023-04-18	17.470	17.990	17.470	17.750	17.750	4,500
2023-04-17	17.270	17.370	17.190	17.200	17.200	17,400
2023-04-14	17.450	17.450	16.850	16.950	16.950	2,600
2023-04-13	17.090	17.110	17.000	17.000	17.000	15,100
2023-04-12	16.900	16.990	16.850	16.850	16.850	8,800
2023-04-11	16.750	16.750	16.700	16.700	16.700	200
2023-04-10	16.940	16.940	16.450	16.500	16.500	1,900
2023-04-06	16.560	16.850	16.560	16.850	16.850	7,700
2023-04-05	16.600	16.600	16.490	16.490	16.490	600
2023-04-04	16.730	16.730	16.730	16.730	16.730	700
2023-04-03	16.280	16.500	16.280	16.310	16.310	1,300
2023-03-31	16.440	16.440	16.400	16.400	16.400	1,400
2023-03-30	16.400	16.400	16.300	16.300	16.300	300
2023-03-29	16.100	16.100	16.100	16.100	16.100	0
2023-03-28	16.100	16.100	16.100	16.100	16.100	0
2023-03-27	16.000	16.100	16.000	16.100	16.100	200
2023-03-24	16.220	16.240	16.220	16.240	16.240	2,500
2023-03-23	16.240	16.280	16.240	16.280	16.280	700
2023-03-22	16.020	16.250	16.000	16.200	16.200	5,000

← NewerPage 15 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.