Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.830	17.050	16.830	17.050	17.050	1,000
2022-06-29	17.270	17.570	17.270	17.570	17.570	800
2022-06-28	16.760	16.760	16.600	16.750	16.750	2,100
2022-06-27	16.700	16.700	16.550	16.550	16.550	1,700
2022-06-24	16.720	16.720	16.660	16.690	16.690	2,600
2022-06-23	17.340	17.340	16.500	16.720	16.720	900
2022-06-22	16.880	16.880	16.850	16.850	16.850	300
2022-06-21	17.010	17.020	16.940	16.940	16.940	900
2022-06-20	16.690	16.690	16.690	16.690	16.690	100
2022-06-17	16.860	16.960	16.820	16.960	16.960	600
2022-06-16	17.150	17.150	17.150	17.150	17.150	400
2022-06-15	17.100	17.150	17.100	17.150	17.150	1,100
2022-06-14	16.700	16.800	16.700	16.800	16.800	700
2022-06-13	16.530	16.670	16.530	16.670	16.670	600
2022-06-10	17.450	17.530	17.450	17.530	17.530	500
2022-06-09	17.390	17.450	17.300	17.450	17.450	900
2022-06-08	17.690	17.690	17.690	17.690	17.690	200
2022-06-07	17.830	17.830	17.800	17.800	17.800	400
2022-06-06	18.100	18.145	18.100	18.130	18.130	2,200
2022-06-03	18.110	18.110	17.770	17.770	17.770	500
2022-06-02	17.710	18.000	17.710	17.900	17.900	800
2022-06-01	18.100	18.100	17.850	17.850	17.850	800
2022-05-31	18.100	18.100	18.100	18.100	18.100	100
2022-05-30	17.570	17.570	17.570	17.570	17.570	200
2022-05-27	17.730	18.070	17.730	17.990	17.990	1,100
2022-05-26	17.750	17.750	17.630	17.630	17.630	500
2022-05-25	17.850	17.850	17.850	17.850	17.850	0
2022-05-24	17.600	17.850	17.570	17.850	17.850	2,700
2022-05-20	17.790	17.790	17.790	17.790	17.790	200
2022-05-19	17.690	17.700	17.690	17.700	17.700	700
2022-05-18	17.790	17.790	17.790	17.790	17.790	300
2022-05-17	18.010	18.010	17.740	17.870	17.870	1,900
2022-05-16	17.420	17.420	17.420	17.420	17.420	100
2022-05-13	17.500	17.500	17.250	17.250	17.250	1,100
2022-05-12	18.010	18.080	17.400	17.500	17.500	3,300
2022-05-11	18.890	18.890	18.790	18.790	18.790	2,000
2022-05-10	18.840	18.850	18.830	18.830	18.830	800
2022-05-09	18.540	19.140	18.540	19.070	19.070	4,800
2022-05-06	18.890	18.890	18.580	18.710	18.710	1,300
2022-05-05	19.670	19.670	19.300	19.560	19.560	4,100
2022-05-04	20.040	20.040	20.040	20.040	20.040	0
2022-05-03	19.840	20.070	19.840	20.040	20.040	2,800
2022-05-02	20.600	20.600	19.330	19.460	19.460	7,900
2022-04-29	19.740	20.000	19.740	19.960	19.960	1,100
2022-04-28	19.400	19.400	19.400	19.400	19.400	3,000
2022-04-27	19.450	19.460	19.300	19.400	19.400	1,100
2022-04-26	19.000	19.260	19.000	19.260	19.260	200
2022-04-25	19.490	19.490	18.670	18.890	18.890	3,600
2022-04-22	20.550	20.550	20.330	20.330	20.330	4,200
2022-04-21	20.800	20.800	20.500	20.500	20.500	900
2022-04-20	20.690	21.000	20.690	20.900	20.900	2,800
2022-04-19	20.700	20.800	20.590	20.800	20.800	500
2022-04-18	21.000	21.200	20.990	21.030	21.030	14,100
2022-04-14	20.700	20.760	20.450	20.650	20.650	4,700
2022-04-13	20.850	20.850	20.400	20.580	20.580	6,300
2022-04-12	20.600	20.950	20.460	20.460	20.460	3,100
2022-04-11	21.160	21.280	21.080	21.100	21.100	8,000
2022-04-08	21.200	21.200	20.800	20.820	20.820	24,900
2022-04-07	19.480	19.840	19.480	19.800	19.800	2,400
2022-04-06	19.510	19.510	19.200	19.410	19.410	14,400

← NewerPage 19 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.