Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	15.690	15.690	15.690	15.690	15.690	100
2023-03-20	15.860	15.860	15.690	15.690	15.690	300
2023-03-17	15.780	15.950	15.780	15.860	15.860	2,700
2023-03-16	16.000	16.130	15.920	16.090	16.090	1,600
2023-03-15	16.040	16.180	16.040	16.180	16.180	1,900
2023-03-14	16.500	16.500	16.420	16.420	16.420	800
2023-03-13	16.570	16.600	16.550	16.550	16.550	12,900
2023-03-10	16.250	16.250	16.050	16.050	16.050	1,700
2023-03-09	16.100	16.100	16.100	16.100	16.100	100
2023-03-08	16.100	16.100	16.100	16.100	16.100	100
2023-03-07	16.330	16.330	16.130	16.130	16.130	500
2023-03-06	16.120	16.390	16.120	16.320	16.320	2,900
2023-03-03	16.250	16.250	16.070	16.240	16.240	500
2023-03-02	15.900	15.980	15.810	15.980	15.980	2,700
2023-03-01	15.880	16.010	15.850	15.850	15.850	600
2023-02-28	15.800	15.860	15.800	15.840	15.840	300
2023-02-27	16.040	16.040	15.720	15.800	15.800	2,000
2023-02-24	15.500	15.540	15.470	15.470	15.470	1,400
2023-02-23	16.200	16.200	15.820	15.880	15.880	800
2023-02-22	16.300	16.320	16.230	16.230	16.230	700
2023-02-21	16.510	16.510	16.300	16.300	16.300	3,200
2023-02-17	16.300	16.340	16.210	16.300	16.300	1,100
2023-02-16	16.410	16.420	16.310	16.380	16.380	13,900
2023-02-15	16.450	16.450	16.400	16.400	16.400	1,000
2023-02-14	16.750	16.750	16.500	16.700	16.700	3,700
2023-02-13	16.920	16.960	16.890	16.940	16.940	24,200
2023-02-10	17.330	17.330	16.910	16.910	16.910	2,800
2023-02-09	17.500	17.510	17.500	17.510	17.510	500
2023-02-08	17.640	17.640	17.640	17.640	17.640	1,600
2023-02-07	17.620	17.720	17.540	17.540	17.540	17,700
2023-02-06	17.560	17.560	17.510	17.510	17.510	2,200
2023-02-03	17.680	17.680	17.400	17.570	17.570	1,100
2023-02-02	17.700	17.800	17.700	17.750	17.750	700
2023-02-01	17.720	17.720	17.700	17.700	17.700	200
2023-01-31	17.170	17.650	17.170	17.650	17.650	3,700
2023-01-30	17.600	17.850	17.580	17.580	17.580	19,400
2023-01-27	17.730	17.770	17.650	17.650	17.650	700
2023-01-26	18.120	18.120	18.000	18.000	18.000	800
2023-01-25	18.070	18.430	18.070	18.380	18.380	800
2023-01-24	18.550	18.570	18.550	18.560	18.560	1,700
2023-01-23	18.300	18.300	18.240	18.240	18.240	600
2023-01-20	18.500	18.500	18.380	18.380	18.380	400
2023-01-19	18.590	18.600	18.560	18.600	18.600	800
2023-01-18	18.560	18.560	17.950	18.160	18.160	800
2023-01-17	18.530	18.530	18.260	18.330	18.330	1,500
2023-01-16	18.450	18.540	18.450	18.530	18.530	400
2023-01-13	18.520	18.600	18.520	18.600	18.600	300
2023-01-12	18.350	18.580	18.350	18.510	18.510	1,200
2023-01-11	18.600	18.600	18.500	18.500	18.500	1,300
2023-01-10	18.490	18.600	18.470	18.470	18.470	1,600
2023-01-09	18.700	18.700	18.650	18.650	18.650	500
2023-01-06	18.600	18.960	18.600	18.900	18.900	900
2023-01-05	18.580	18.580	18.400	18.400	18.400	200
2023-01-04	18.640	18.860	18.200	18.860	18.860	2,000
2023-01-03	18.650	18.650	18.250	18.320	18.320	7,900
2022-12-30	18.350	18.450	18.350	18.450	18.450	1,400
2022-12-29	18.500	18.520	18.410	18.520	18.520	500
2022-12-28	18.250	18.300	17.500	18.100	18.100	3,400
2022-12-23	17.850	18.250	17.810	18.230	18.230	5,000
2022-12-22	17.850	17.850	17.540	17.540	17.540	500

← NewerPage 16 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.