Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.400	17.490	17.400	17.490	17.490	2,600
2022-01-07	17.520	17.600	17.520	17.570	17.570	700
2022-01-06	17.570	17.760	17.570	17.640	17.640	1,000
2022-01-05	17.790	18.000	17.700	17.750	17.750	2,100
2022-01-04	17.700	17.750	17.590	17.590	17.590	600
2021-12-31	17.500	17.620	17.380	17.620	17.620	1,100
2021-12-30	18.250	18.250	18.070	18.070	18.070	700
2021-12-29	18.250	18.250	18.250	18.250	18.250	600
2021-12-24	18.220	18.230	18.220	18.230	18.230	200
2021-12-23	18.500	18.500	18.250	18.250	18.250	1,200
2021-12-22	18.150	18.150	18.150	18.150	18.150	100
2021-12-21	17.150	17.150	17.150	17.150	17.150	200
2021-12-20	17.080	17.080	17.080	17.080	17.080	500
2021-12-17	17.000	17.590	17.000	17.080	17.080	2,400
2021-12-16	16.400	16.960	16.400	16.890	16.890	11,200
2021-12-15	16.200	16.310	15.750	16.280	16.280	3,200
2021-12-14	16.200	16.200	16.200	16.200	16.200	3,500
2021-12-13	16.630	16.630	16.300	16.300	16.300	1,100
2021-12-10	17.220	17.220	16.850	16.850	16.850	400
2021-12-09	17.370	17.610	17.220	17.220	17.220	900
2021-12-08	17.500	17.500	17.500	17.500	17.500	300
2021-12-07	17.750	17.750	17.500	17.500	17.500	400
2021-12-06	17.425	17.810	17.370	17.800	17.800	1,100
2021-12-03	17.820	17.820	17.500	17.550	17.550	4,700
2021-12-02	17.740	17.850	17.540	17.550	17.550	600
2021-12-01	17.760	17.800	17.480	17.750	17.750	2,800
2021-11-30	18.100	18.100	17.760	17.760	17.760	1,500
2021-11-29	18.420	18.420	17.990	17.990	17.990	1,500
2021-11-26	18.540	18.540	17.450	18.300	18.300	5,500
2021-11-25	18.800	19.500	18.550	18.550	18.550	500
2021-11-24	18.380	18.460	18.280	18.350	18.350	1,100
2021-11-23	19.000	19.000	18.300	18.370	18.370	2,200
2021-11-22	19.900	19.900	19.120	19.120	19.120	6,900
2021-11-19	19.900	19.900	19.900	19.900	19.900	200
2021-11-18	20.250	20.250	19.900	19.900	19.900	900
2021-11-17	20.110	20.460	19.990	20.290	20.290	5,000
2021-11-16	20.180	20.250	20.100	20.100	20.100	1,500
2021-11-15	20.040	20.410	20.040	20.250	20.250	2,200
2021-11-12	20.250	20.320	20.100	20.130	20.130	3,800
2021-11-11	20.100	20.200	19.990	20.200	20.200	15,200
2021-11-10	19.650	19.800	19.530	19.660	19.660	3,100
2021-11-09	19.320	19.520	19.320	19.520	19.520	800
2021-11-08	19.170	19.700	19.170	19.540	19.540	40,100
2021-11-05	19.250	19.390	19.100	19.120	19.120	3,000
2021-11-04	19.260	19.260	19.140	19.150	19.150	2,200
2021-11-03	19.400	19.400	18.800	18.800	18.800	500
2021-11-02	19.000	19.100	19.000	19.040	19.040	1,200
2021-11-01	19.040	19.250	19.040	19.160	19.160	1,200
2021-10-29	18.880	18.880	18.880	18.880	18.880	100
2021-10-28	18.910	19.180	18.640	18.640	18.640	3,000
2021-10-27	18.550	18.550	18.500	18.500	18.500	200
2021-10-26	18.810	18.810	18.580	18.580	18.580	300
2021-10-25	19.120	19.200	19.100	19.150	19.150	2,100
2021-10-22	19.100	19.190	18.750	18.750	18.750	2,500
2021-10-21	19.690	19.690	18.750	18.900	18.900	2,000

← NewerPage 21 of 21 · 1,255 trading days

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.