Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.200	21.360	21.180	21.220	21.220	11,200
2026-04-24	21.430	21.800	21.430	21.685	21.685	5,400
2026-04-23	21.730	21.940	21.400	21.510	21.510	11,000
2026-04-22	22.560	22.560	22.330	22.340	22.340	6,000
2026-04-21	22.520	22.590	21.760	21.820	21.820	22,300
2026-04-20	22.450	22.500	22.300	22.470	22.470	15,000
2026-04-17	22.840	23.120	22.800	22.840	22.840	20,500
2026-04-16	23.020	23.020	22.550	22.670	22.670	12,000
2026-04-15	23.050	23.150	22.800	22.970	22.970	6,100
2026-04-14	22.450	22.990	22.450	22.990	22.990	15,000
2026-04-13	22.000	22.630	22.000	22.540	22.540	18,100
2026-04-10	22.350	22.500	22.240	22.310	22.310	29,100
2026-04-09	22.300	22.920	22.270	22.840	22.840	47,200
2026-04-08	22.880	22.950	22.310	22.480	22.480	26,300
2026-04-07	21.220	21.430	20.960	21.430	21.430	9,800
2026-04-06	21.600	21.830	21.480	21.780	21.780	11,500
2026-04-02	21.010	21.940	21.010	21.910	21.910	16,700
2026-04-01	21.270	21.940	21.270	21.640	21.640	15,700
2026-03-31	20.950	21.660	20.950	21.570	21.570	8,600
2026-03-30	20.680	20.820	20.450	20.600	20.600	15,800
2026-03-27	19.720	20.480	19.720	20.350	20.350	10,800
2026-03-26	19.950	20.120	19.550	19.550	19.550	28,800
2026-03-25	20.860	21.140	20.610	20.760	20.760	41,600
2026-03-24	20.170	20.460	19.980	20.390	20.390	9,100
2026-03-23	19.920	20.320	19.660	20.130	20.130	42,900
2026-03-20	21.000	21.000	20.110	20.160	20.160	23,100
2026-03-19	20.020	20.870	19.500	20.750	20.750	49,600
2026-03-18	21.360	22.320	21.360	21.580	21.580	42,000
2026-03-17	23.160	23.270	22.940	23.010	23.010	6,700
2026-03-16	22.340	22.870	22.300	22.730	22.730	22,900
2026-03-13	22.760	22.820	21.730	21.840	21.840	94,263
2026-03-12	23.300	23.300	22.940	22.940	22.940	13,695
2026-03-11	23.620	23.620	23.170	23.290	23.290	9,100
2026-03-10	23.820	23.950	23.530	23.580	23.580	18,924
2026-03-09	23.080	23.610	22.970	23.590	23.590	31,011
2026-03-06	23.100	23.300	22.970	22.970	22.970	24,700
2026-03-05	23.660	23.660	23.040	23.150	23.150	62,700
2026-03-04	23.630	23.980	23.590	23.770	23.770	28,000
2026-03-03	23.580	23.580	22.480	23.440	23.440	54,400
2026-03-02	25.500	25.570	24.920	25.460	25.460	54,600
2026-02-27	25.610	25.870	25.550	25.840	25.840	65,600
2026-02-26	25.100	25.300	24.400	25.250	25.250	43,200
2026-02-25	25.370	25.750	25.310	25.320	25.320	41,000
2026-02-24	23.860	24.570	23.700	24.550	24.550	41,500
2026-02-23	24.090	24.280	23.690	24.200	24.200	133,600
2026-02-20	23.560	24.040	23.560	23.920	23.920	46,900
2026-02-19	23.200	23.260	22.990	23.250	23.250	16,000
2026-02-18	23.120	23.530	23.120	23.390	23.390	25,300
2026-02-17	22.770	22.770	22.140	22.430	22.430	25,600
2026-02-13	22.700	23.020	22.460	22.770	22.770	43,900
2026-02-12	23.720	23.750	22.150	22.160	22.160	104,600
2026-02-11	23.870	24.560	23.530	23.900	23.900	50,600
2026-02-10	24.000	24.000	23.120	23.200	23.200	50,900
2026-02-09	23.470	24.020	23.470	24.000	24.000	94,400
2026-02-06	22.650	23.620	22.650	23.490	23.490	48,900
2026-02-05	23.010	23.400	22.190	22.275	22.275	84,700
2026-02-04	25.340	25.540	24.000	24.500	24.500	94,700
2026-02-03	24.960	25.170	24.190	24.690	24.690	68,200
2026-02-02	22.390	24.390	22.390	23.520	23.520	256,900
2026-01-30	25.540	25.980	22.170	23.890	23.890	327,100

← NewerPage 3 of 21 · 1,258 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.