Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.020	19.020	19.020	19.020	19.020	200
2022-09-26	18.620	18.620	18.510	18.510	18.510	200
2022-09-23	18.720	18.720	18.260	18.460	18.460	600
2022-09-22	19.190	19.330	19.190	19.330	19.330	200
2022-09-21	19.510	19.510	19.160	19.160	19.160	700
2022-09-20	19.490	19.490	19.490	19.490	19.490	0
2022-09-19	18.990	19.520	18.990	19.490	19.490	7,300
2022-09-16	18.550	18.790	18.550	18.700	18.700	1,300
2022-09-15	18.790	18.950	18.680	18.680	18.680	900
2022-09-14	18.460	18.460	18.440	18.440	18.440	500
2022-09-13	19.200	19.200	19.200	19.200	19.200	0
2022-09-12	18.750	19.200	18.750	19.200	19.200	1,600
2022-09-09	18.250	18.250	18.250	18.250	18.250	0
2022-09-08	18.250	18.250	18.250	18.250	18.250	200
2022-09-07	17.500	17.500	17.500	17.500	17.500	0
2022-09-06	18.210	18.210	17.500	17.500	17.500	800
2022-09-02	18.050	18.050	18.050	18.050	18.050	0
2022-09-01	18.050	18.050	18.050	18.050	18.050	0
2022-08-31	18.050	18.050	18.050	18.050	18.050	100
2022-08-30	18.200	18.200	18.200	18.200	18.200	1,200
2022-08-29	18.490	18.490	18.350	18.350	18.350	2,800
2022-08-26	18.330	18.330	18.330	18.330	18.330	0
2022-08-25	18.250	18.330	18.250	18.330	18.330	2,800
2022-08-24	17.650	17.650	17.650	17.650	17.650	0
2022-08-23	17.400	17.730	17.400	17.650	17.650	2,000
2022-08-22	18.010	18.090	17.660	17.660	17.660	500
2022-08-19	18.390	18.390	18.390	18.390	18.390	0
2022-08-18	18.790	18.790	18.390	18.390	18.390	400
2022-08-17	18.740	18.740	18.500	18.500	18.500	300
2022-08-16	18.580	18.740	18.580	18.740	18.740	500
2022-08-15	18.800	18.900	18.800	18.900	18.900	500
2022-08-12	19.290	19.290	19.290	19.290	19.290	100
2022-08-11	19.520	19.520	19.520	19.520	19.520	400
2022-08-10	19.290	19.290	19.290	19.290	19.290	500
2022-08-09	19.050	19.050	19.050	19.050	19.050	0
2022-08-08	18.550	19.100	18.550	19.050	19.050	1,800
2022-08-05	18.500	18.920	18.500	18.920	18.920	2,400
2022-08-04	18.190	18.190	18.100	18.100	18.100	500
2022-08-03	18.090	18.090	18.090	18.090	18.090	0
2022-08-02	18.000	18.090	18.000	18.090	18.090	2,800
2022-07-29	18.010	18.010	18.010	18.010	18.010	100
2022-07-28	17.160	17.160	17.160	17.160	17.160	0
2022-07-27	17.310	17.310	17.160	17.160	17.160	2,200
2022-07-26	17.540	17.540	17.540	17.540	17.540	0
2022-07-25	17.540	17.540	17.540	17.540	17.540	0
2022-07-22	17.380	17.640	17.380	17.540	17.540	1,600
2022-07-21	16.550	16.550	16.550	16.550	16.550	0
2022-07-20	16.550	16.550	16.550	16.550	16.550	100
2022-07-19	16.750	16.750	16.500	16.500	16.500	200
2022-07-18	16.500	16.500	16.500	16.500	16.500	1,500
2022-07-15	16.410	16.410	16.410	16.410	16.410	300
2022-07-14	17.000	17.000	17.000	17.000	17.000	0
2022-07-13	17.250	17.250	17.000	17.000	17.000	1,300
2022-07-12	17.800	17.800	17.440	17.440	17.440	1,800
2022-07-11	18.380	18.400	18.240	18.240	18.240	600
2022-07-08	17.970	18.400	17.900	18.400	18.400	3,800
2022-07-07	17.170	17.450	17.170	17.450	17.450	300
2022-07-06	16.920	16.950	16.920	16.950	16.950	400
2022-07-05	17.000	17.040	16.950	17.000	17.000	3,800
2022-07-04	17.050	17.050	17.050	17.050	17.050	0

← NewerPage 18 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.