Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.910	19.000	18.740	18.740	18.740	4,600
2026-07-21	18.290	18.690	18.270	18.690	18.690	5,100
2026-07-20	18.090	18.120	18.010	18.120	18.120	1,700
2026-07-17	17.650	18.080	17.550	17.980	17.980	5,800
2026-07-16	18.420	18.560	18.160	18.200	18.200	3,900
2026-07-15	18.610	19.000	18.570	18.920	18.920	4,900
2026-07-14	18.430	18.750	18.430	18.540	18.540	17,200
2026-07-13	18.480	18.480	18.160	18.190	18.190	3,000
2026-07-10	18.250	18.530	18.220	18.510	18.510	4,800
2026-07-09	18.390	18.390	18.250	18.270	18.270	3,300
2026-07-08	17.910	17.970	17.730	17.900	17.900	12,000
2026-07-07	18.700	18.720	18.480	18.480	18.480	13,700
2026-07-06	18.600	18.680	18.480	18.640	18.640	17,500
2026-07-03	18.780	19.500	17.650	19.490	19.490	12,900
2026-07-02	18.260	18.460	18.260	18.400	18.400	3,300
2026-06-30	17.650	17.940	17.600	17.680	17.680	6,300
2026-06-29	17.860	17.960	17.750	17.860	17.860	8,600
2026-06-26	17.850	18.250	17.850	18.110	18.110	6,700
2026-06-25	17.750	17.880	17.600	17.830	17.830	12,800
2026-06-24	17.760	17.770	17.330	17.510	17.510	81,500
2026-06-23	18.540	18.540	18.300	18.400	18.400	12,700
2026-06-22	18.680	18.780	18.600	18.700	18.700	2,600
2026-06-19	18.750	18.760	18.510	18.650	18.650	5,300
2026-06-18	19.210	19.210	18.850	18.960	18.960	3,500
2026-06-17	19.840	19.940	19.200	19.200	19.200	9,900
2026-06-16	20.000	20.050	19.790	19.950	19.950	8,600
2026-06-15	20.010	20.020	19.530	19.550	19.550	21,500
2026-06-12	19.030	19.030	18.500	18.800	18.800	12,500
2026-06-11	18.360	18.950	18.360	18.915	18.915	11,100
2026-06-10	18.230	18.550	18.190	18.240	18.240	9,500
2026-06-09	19.040	19.060	18.400	18.585	18.585	5,900
2026-06-08	18.790	18.790	18.450	18.720	18.720	23,000
2026-06-05	20.000	20.000	18.960	19.090	19.090	43,200
2026-06-04	20.230	20.330	20.140	20.300	20.300	6,000
2026-06-03	20.700	20.700	20.000	20.030	20.030	16,600
2026-06-02	20.730	20.930	20.640	20.800	20.800	10,800
2026-06-01	20.490	20.670	20.460	20.530	20.530	6,600
2026-05-29	20.690	20.750	20.390	20.560	20.560	25,300
2026-05-28	20.290	20.650	20.120	20.600	20.600	12,900
2026-05-27	20.570	20.710	20.570	20.700	20.700	4,800
2026-05-26	20.840	20.900	20.700	20.880	20.880	26,300
2026-05-25	21.100	21.500	21.100	21.200	21.200	4,600
2026-05-22	20.440	20.600	20.400	20.500	20.500	9,500
2026-05-21	20.380	20.970	20.380	20.970	20.970	13,900
2026-05-20	20.330	20.790	20.330	20.755	20.755	20,600
2026-05-19	20.600	20.600	20.380	20.420	20.420	20,400
2026-05-15	21.330	21.330	21.090	21.190	21.190	9,700
2026-05-14	22.130	22.130	21.850	21.880	21.880	15,600
2026-05-13	22.700	23.270	22.580	22.860	22.860	24,200
2026-05-12	22.420	22.730	22.130	22.630	22.630	9,700
2026-05-11	22.380	22.700	22.300	22.700	22.700	9,700
2026-05-08	21.670	21.960	21.670	21.930	21.930	6,400
2026-05-07	22.390	22.390	21.690	21.765	21.765	17,800
2026-05-06	21.800	22.220	21.800	22.180	22.180	31,800
2026-05-05	21.400	21.400	21.100	21.100	21.100	3,800
2026-05-04	21.120	21.280	20.880	20.950	20.950	13,800
2026-05-01	21.610	21.700	21.490	21.510	21.510	24,400
2026-04-30	21.170	21.610	21.120	21.595	21.595	11,400
2026-04-29	20.810	20.880	20.480	20.540	20.540	30,300
2026-04-28	21.000	21.110	20.890	20.960	20.960	41,100

← NewerPage 2 of 5 · 251 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.