Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	20.030	20.030	19.650	19.650	19.650	1,200
2022-04-04	20.250	20.250	20.200	20.200	20.200	2,000
2022-04-01	20.350	20.500	20.250	20.250	20.250	4,400
2022-03-31	20.150	20.200	20.040	20.040	20.040	2,800
2022-03-30	19.890	19.960	19.830	19.960	19.960	10,100
2022-03-29	19.180	19.610	18.940	19.610	19.610	14,100
2022-03-28	20.070	20.070	19.120	19.900	19.900	12,700
2022-03-25	21.310	21.310	20.330	20.850	20.850	5,400
2022-03-24	21.650	21.730	21.430	21.430	21.430	6,000
2022-03-23	21.820	21.830	21.700	21.700	21.700	1,100
2022-03-22	22.600	22.600	21.600	21.880	21.880	2,700
2022-03-21	22.550	22.550	22.110	22.420	22.420	4,500
2022-03-18	22.090	22.150	21.950	22.070	22.070	2,600
2022-03-17	21.820	22.120	21.710	21.990	21.990	37,100
2022-03-16	21.870	21.870	21.390	21.790	21.790	7,700
2022-03-15	21.780	22.080	21.580	21.830	21.830	7,500
2022-03-14	23.130	23.130	21.210	21.330	21.330	15,000
2022-03-11	24.390	24.390	24.000	24.250	24.250	4,100
2022-03-10	24.940	25.420	24.680	25.200	25.200	9,600
2022-03-09	25.620	26.120	24.550	24.830	24.830	29,000
2022-03-08	26.560	27.330	25.210	27.060	27.060	36,200
2022-03-07	25.000	26.230	24.970	26.000	26.000	16,700
2022-03-04	24.840	25.220	24.840	25.000	25.000	43,000
2022-03-03	24.040	24.040	23.570	23.800	23.800	5,400
2022-03-02	22.800	23.370	22.600	23.300	23.300	41,400
2022-03-01	22.750	23.200	22.500	22.800	22.800	21,000
2022-02-28	22.670	22.670	21.990	22.100	22.100	25,000
2022-02-25	22.050	22.050	21.490	21.600	21.600	1,000
2022-02-24	23.490	23.580	21.140	21.720	21.720	19,500
2022-02-23	21.990	22.500	21.990	22.450	22.450	20,800
2022-02-22	21.870	22.050	21.560	21.920	21.920	3,600
2022-02-18	21.650	21.650	21.400	21.400	21.400	800
2022-02-17	20.800	21.880	20.800	21.880	21.880	86,200
2022-02-16	20.880	20.880	20.400	20.500	20.500	5,700
2022-02-15	20.210	20.310	19.840	20.310	20.310	1,600
2022-02-14	20.760	21.030	20.760	21.000	21.000	2,400
2022-02-11	19.780	20.110	19.700	20.110	20.110	1,800
2022-02-10	20.340	20.590	20.080	20.080	20.080	1,100
2022-02-09	19.900	20.340	19.900	20.220	20.220	1,700
2022-02-08	19.900	19.900	19.900	19.900	19.900	100
2022-02-07	20.000	20.000	19.790	19.900	19.900	500
2022-02-04	20.250	20.250	20.250	20.250	20.250	100
2022-02-03	20.360	20.360	20.090	20.090	20.090	1,300
2022-02-02	20.470	20.690	20.470	20.690	20.690	500
2022-02-01	20.370	20.400	20.370	20.370	20.370	600
2022-01-31	20.350	20.490	20.350	20.370	20.370	1,300
2022-01-28	20.350	20.350	20.350	20.350	20.350	100
2022-01-27	20.500	20.500	19.950	20.400	20.400	17,700
2022-01-26	20.170	20.530	20.170	20.400	20.400	4,600
2022-01-25	19.340	19.890	19.220	19.890	19.890	2,500
2022-01-24	19.240	19.600	19.240	19.390	19.390	3,300
2022-01-21	19.100	19.960	18.800	19.050	19.050	7,400
2022-01-20	18.920	18.950	18.700	18.700	18.700	16,000
2022-01-19	18.080	18.410	18.080	18.350	18.350	3,300
2022-01-18	17.550	17.550	17.360	17.360	17.360	4,300
2022-01-17	17.360	17.670	17.360	17.500	17.500	1,900
2022-01-14	17.400	17.400	17.400	17.400	17.400	200
2022-01-13	17.160	17.160	17.140	17.140	17.140	1,100
2022-01-12	17.500	17.500	17.400	17.400	17.400	1,300
2022-01-11	17.550	17.550	17.300	17.490	17.490	1,000

← NewerPage 20 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.