Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	19.130	19.410	19.100	19.130	19.130	42,900
2025-11-03	19.470	19.925	19.470	19.530	19.530	33,300
2025-10-31	19.980	19.990	19.590	19.730	19.730	94,400
2025-10-30	19.520	20.020	19.520	20.020	20.020	19,900
2025-10-29	19.460	19.900	19.280	19.510	19.510	49,900
2025-10-28	19.310	19.410	19.100	19.220	19.220	58,600
2025-10-27	19.520	19.600	19.110	19.430	19.430	35,700
2025-10-24	19.850	20.110	19.760	19.800	19.800	37,300
2025-10-23	20.210	20.350	20.060	20.140	20.140	111,100
2025-10-22	19.330	19.950	19.140	19.870	19.870	143,200
2025-10-21	19.560	19.560	18.920	19.250	19.250	146,800
2025-10-20	20.300	20.660	20.300	20.625	20.625	77,000
2025-10-17	20.960	20.960	20.070	20.090	20.090	148,900
2025-10-16	21.780	21.970	21.580	21.890	21.890	315,700
2025-10-15	21.190	21.290	21.050	21.270	21.270	130,700
2025-10-14	20.640	21.150	20.410	20.880	20.880	103,200
2025-10-10	20.510	20.630	20.020	20.175	20.175	147,300
2025-10-09	21.230	21.230	20.130	20.275	20.275	190,300
2025-10-08	20.250	21.110	20.140	21.040	21.040	400,900
2025-10-07	19.820	19.960	19.450	19.700	19.700	103,300
2025-10-06	19.570	19.750	19.570	19.670	19.670	171,300
2025-10-03	19.210	19.400	19.140	19.210	19.210	225,000
2025-10-02	19.150	19.150	18.430	18.880	18.880	61,500
2025-10-01	18.930	19.000	18.740	18.940	18.940	44,400
2025-09-30	19.070	19.070	18.660	18.860	18.860	68,200
2025-09-29	19.300	19.300	19.060	19.270	19.270	159,500
2025-09-26	18.670	19.000	18.670	18.990	18.990	142,600
2025-09-25	18.370	18.530	18.250	18.530	18.530	168,000
2025-09-24	17.970	18.020	17.830	18.010	18.010	76,300
2025-09-23	17.930	17.980	17.780	17.850	17.850	197,400
2025-09-22	17.210	17.300	17.120	17.280	17.280	78,100
2025-09-19	16.990	17.070	16.870	17.020	17.020	30,000
2025-09-18	16.910	16.980	16.780	16.940	16.940	16,200
2025-09-17	16.820	16.950	16.600	16.740	16.740	110,900
2025-09-16	17.280	17.280	16.970	17.050	17.050	31,900
2025-09-15	17.220	17.400	17.180	17.400	17.400	63,800
2025-09-12	17.620	17.620	17.380	17.380	17.380	72,100
2025-09-11	17.090	17.320	17.090	17.290	17.290	54,400
2025-09-10	17.120	17.320	17.070	17.100	17.100	53,300
2025-09-09	16.930	16.960	16.740	16.910	16.910	23,000
2025-09-08	16.970	17.005	16.855	16.880	16.880	38,000
2025-09-05	17.000	17.000	16.630	16.830	16.830	62,700
2025-09-04	17.080	17.080	16.740	16.870	16.870	37,500
2025-09-03	17.240	17.400	17.185	17.220	17.220	50,500
2025-09-02	16.890	17.140	16.750	17.010	17.010	107,200
2025-08-29	16.400	16.660	16.350	16.660	16.660	18,400
2025-08-28	16.420	16.510	16.360	16.490	16.490	17,600
2025-08-27	16.490	16.490	16.300	16.370	16.370	10,200
2025-08-26	16.420	16.590	16.400	16.500	16.500	11,600
2025-08-25	16.440	16.470	16.340	16.430	16.430	13,100
2025-08-22	16.550	16.780	16.530	16.640	16.640	33,000
2025-08-21	16.410	16.650	16.300	16.650	16.650	19,100
2025-08-20	16.370	16.680	16.260	16.510	16.510	40,200
2025-08-19	16.410	16.420	16.040	16.110	16.110	19,300
2025-08-18	16.360	16.410	16.280	16.320	16.320	10,900
2025-08-15	16.360	16.390	16.255	16.390	16.390	18,300
2025-08-14	16.510	16.640	16.450	16.635	16.635	6,200
2025-08-13	16.300	16.430	16.280	16.380	16.380	15,400
2025-08-12	16.340	16.390	16.250	16.320	16.320	19,600
2025-08-11	16.440	16.520	16.360	16.440	16.440	20,700

← NewerPage 5 of 21 · 1,259 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.