Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.880	17.880	17.880	17.880	17.880	100
2022-12-20	18.000	18.160	18.000	18.160	18.160	700
2022-12-19	17.650	17.650	17.650	17.650	17.650	100
2022-12-16	18.200	18.200	18.000	18.000	18.000	1,700
2022-12-15	18.550	18.550	18.200	18.410	18.410	1,800
2022-12-14	19.360	19.360	18.960	19.030	19.030	900
2022-12-13	19.000	19.000	19.000	19.000	19.000	400
2022-12-12	18.950	19.000	18.790	18.800	18.800	900
2022-12-09	18.820	19.270	18.820	19.140	19.140	2,900
2022-12-08	18.620	18.850	18.620	18.740	18.740	900
2022-12-07	18.660	18.660	18.660	18.660	18.660	0
2022-12-06	18.660	18.660	18.660	18.660	18.660	200
2022-12-05	18.540	18.550	18.490	18.490	18.490	700
2022-12-02	18.750	18.950	18.750	18.950	18.950	700
2022-12-01	19.000	19.000	18.930	18.940	18.940	1,900
2022-11-30	19.000	19.000	18.720	18.890	18.890	800
2022-11-29	18.750	18.750	18.700	18.750	18.750	400
2022-11-28	18.450	18.450	18.300	18.300	18.300	500
2022-11-25	18.320	18.390	18.170	18.390	18.390	1,000
2022-11-24	18.400	18.400	18.400	18.400	18.400	200
2022-11-23	18.400	18.400	18.400	18.400	18.400	0
2022-11-22	18.590	18.590	18.380	18.400	18.400	1,700
2022-11-21	18.500	18.500	18.140	18.260	18.260	1,300
2022-11-18	18.750	18.750	18.750	18.750	18.750	2,200
2022-11-17	19.070	19.070	18.790	18.860	18.860	1,000
2022-11-16	19.330	19.330	19.330	19.330	19.330	100
2022-11-15	19.530	19.530	19.530	19.530	19.530	300
2022-11-14	19.080	19.250	19.080	19.230	19.230	900
2022-11-11	19.350	19.350	19.190	19.190	19.190	4,400
2022-11-10	18.890	19.160	18.890	19.160	19.160	200
2022-11-09	18.750	18.750	18.750	18.750	18.750	300
2022-11-08	18.880	19.290	18.880	19.220	19.220	1,700
2022-11-07	18.550	18.550	18.550	18.550	18.550	0
2022-11-04	18.510	18.550	18.370	18.550	18.550	2,700
2022-11-03	18.400	18.400	18.370	18.370	18.370	400
2022-11-02	18.570	18.580	18.570	18.580	18.580	600
2022-11-01	18.570	18.570	18.570	18.570	18.570	0
2022-10-31	18.610	18.610	18.530	18.570	18.570	600
2022-10-28	19.100	19.100	18.980	18.980	18.980	4,000
2022-10-27	19.060	19.060	19.060	19.060	19.060	1,100
2022-10-26	19.090	19.090	19.010	19.040	19.040	1,800
2022-10-25	19.000	19.000	18.690	18.690	18.690	700
2022-10-24	19.060	19.060	19.060	19.060	19.060	0
2022-10-21	19.060	19.060	19.060	19.060	19.060	300
2022-10-20	19.030	19.030	19.030	19.030	19.030	0
2022-10-19	18.990	19.030	18.770	19.030	19.030	700
2022-10-18	19.010	19.010	19.000	19.000	19.000	200
2022-10-17	18.830	18.830	18.830	18.830	18.830	100
2022-10-14	19.290	19.290	19.290	19.290	19.290	100
2022-10-13	19.100	19.230	19.100	19.190	19.190	800
2022-10-12	19.180	19.180	19.180	19.180	19.180	100
2022-10-11	20.020	20.020	20.020	20.020	20.020	0
2022-10-07	20.000	20.020	20.000	20.020	20.020	200
2022-10-06	20.350	20.630	20.350	20.630	20.630	800
2022-10-05	20.600	20.650	20.270	20.290	20.290	800
2022-10-04	20.610	20.620	20.440	20.440	20.440	500
2022-10-03	20.000	20.180	19.760	20.150	20.150	2,200
2022-09-30	19.850	19.890	19.760	19.760	19.760	1,100
2022-09-29	19.330	19.600	19.200	19.600	19.600	2,400
2022-09-28	19.000	19.100	19.000	19.100	19.100	1,800

← NewerPage 17 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.