Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	31.020	31.245	27.860	29.070	29.070	148,000
2026-01-28	29.470	29.850	28.550	29.740	29.740	113,600
2026-01-27	29.650	29.650	27.630	28.720	28.720	215,300
2026-01-26	32.190	32.580	29.650	30.500	30.500	340,400
2026-01-23	30.090	30.900	30.050	30.900	30.900	106,800
2026-01-22	28.260	29.480	28.100	29.480	29.480	105,400
2026-01-21	28.240	28.500	27.500	27.980	27.980	87,500
2026-01-20	27.200	27.930	26.950	27.930	27.930	74,600
2026-01-19	26.850	27.000	26.510	26.970	26.970	51,400
2026-01-16	26.480	26.480	25.650	26.110	26.110	68,300
2026-01-15	27.030	27.420	26.540	27.100	27.100	76,400
2026-01-14	26.940	27.450	26.670	27.410	27.410	65,400
2026-01-13	27.000	27.220	26.160	26.390	26.390	74,500
2026-01-12	26.750	27.180	26.660	26.680	26.680	104,100
2026-01-09	26.760	26.760	25.960	26.040	26.040	57,500
2026-01-08	25.510	25.710	25.060	25.710	25.710	47,600
2026-01-07	25.840	26.050	25.210	26.030	26.030	53,400
2026-01-06	26.020	27.330	26.020	26.930	26.930	89,300
2026-01-05	25.000	25.560	24.880	24.960	24.960	80,900
2026-01-02	23.890	24.120	23.530	23.910	23.910	39,500
2025-12-31	23.200	23.460	22.700	23.130	23.130	182,700
2025-12-30	24.430	24.740	23.800	24.100	24.100	74,700
2025-12-29	24.240	24.240	22.990	23.700	23.700	170,800
2025-12-24	25.910	25.910	23.600	24.530	24.530	100,000
2025-12-23	24.950	25.840	24.780	25.560	25.560	186,300
2025-12-22	24.000	24.010	23.340	24.010	24.010	101,000
2025-12-19	22.710	23.400	22.650	22.760	22.760	55,500
2025-12-18	22.820	22.930	22.440	22.550	22.550	39,000
2025-12-17	22.510	22.770	22.300	22.390	22.390	69,400
2025-12-16	22.000	22.300	22.000	22.180	22.180	40,800
2025-12-15	21.660	21.820	21.480	21.610	21.610	108,000
2025-12-12	21.400	21.430	20.760	21.050	21.050	75,700
2025-12-11	20.300	20.700	20.300	20.690	20.690	29,600
2025-12-10	20.420	20.420	19.980	20.270	20.270	64,700
2025-12-09	20.250	20.810	20.250	20.800	20.800	54,100
2025-12-08	20.300	20.380	20.070	20.230	20.230	32,600
2025-12-05	20.280	20.360	20.010	20.170	20.170	18,300
2025-12-04	20.230	20.360	20.130	20.360	20.360	24,000
2025-12-03	20.400	20.560	20.220	20.550	20.550	14,800
2025-12-02	20.200	20.500	20.070	20.480	20.480	37,800
2025-12-01	20.730	20.800	20.340	20.440	20.440	46,100
2025-11-28	20.150	20.700	20.150	20.700	20.700	55,600
2025-11-27	19.800	20.000	19.790	19.940	19.940	20,200
2025-11-26	19.460	19.700	19.240	19.670	19.670	43,000
2025-11-25	19.220	19.230	19.090	19.150	19.150	8,900
2025-11-24	18.830	19.260	18.830	19.230	19.230	23,100
2025-11-21	18.860	19.000	18.670	18.860	18.860	35,300
2025-11-20	19.070	19.410	18.760	18.800	18.800	35,100
2025-11-19	19.250	19.480	19.060	19.060	19.060	22,800
2025-11-18	19.070	19.200	18.750	19.090	19.090	46,800
2025-11-17	19.110	19.290	18.920	19.070	19.070	21,300
2025-11-14	19.120	19.540	19.000	19.330	19.330	12,000
2025-11-13	20.070	20.090	19.680	19.680	19.680	25,800
2025-11-12	19.740	20.270	19.660	20.250	20.250	40,500
2025-11-11	19.860	19.860	19.490	19.820	19.820	20,200
2025-11-10	19.440	19.680	19.260	19.650	19.650	14,500
2025-11-07	19.150	19.200	18.950	19.110	19.110	8,700
2025-11-06	19.210	19.410	18.850	18.960	18.960	36,300
2025-11-05	19.120	19.490	19.120	19.460	19.460	27,300
2025-11-04	19.130	19.410	19.100	19.130	19.130	42,900

← NewerPage 4 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.