Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.400	16.420	16.250	16.300	16.300	52,900
2025-08-07	16.420	16.580	16.420	16.550	16.550	55,800
2025-08-06	16.360	16.460	16.270	16.400	16.400	40,300
2025-08-05	16.500	16.610	16.360	16.480	16.480	76,100
2025-08-01	16.570	16.630	16.450	16.630	16.630	9,800
2025-07-31	16.620	16.710	16.420	16.490	16.490	22,200
2025-07-30	17.570	17.570	16.370	16.540	16.540	74,700
2025-07-29	17.500	17.660	17.420	17.620	17.620	28,400
2025-07-28	17.320	17.520	17.230	17.380	17.380	75,700
2025-07-25	17.230	17.255	17.080	17.255	17.255	18,100
2025-07-24	17.590	17.590	17.280	17.370	17.370	58,400
2025-07-23	17.700	17.860	17.620	17.660	17.660	18,200
2025-07-22	17.900	17.950	17.720	17.850	17.850	30,400
2025-07-21	18.710	18.710	17.855	17.870	17.870	91,100
2025-07-18	18.160	18.220	17.660	17.770	17.770	20,900
2025-07-17	17.490	18.160	17.490	18.090	18.090	72,300
2025-07-16	17.330	17.500	17.240	17.400	17.400	39,200
2025-07-15	17.160	17.180	16.960	16.980	16.980	9,700
2025-07-14	17.170	17.170	16.920	16.970	16.970	62,400
2025-07-11	16.580	17.330	16.580	17.290	17.290	21,000
2025-07-10	16.600	16.660	16.500	16.570	16.570	6,900
2025-07-09	16.300	16.350	16.070	16.350	16.350	36,700
2025-07-08	16.340	16.360	16.070	16.310	16.310	43,700
2025-07-07	16.180	16.340	16.070	16.320	16.320	50,600
2025-07-04	16.730	16.780	16.680	16.740	16.740	68,700
2025-07-03	16.920	16.920	16.210	16.380	16.380	42,100
2025-07-02	16.360	16.920	16.360	16.870	16.870	166,400
2025-06-30	16.170	16.170	15.790	15.970	15.970	25,000
2025-06-27	16.140	16.280	15.880	16.135	16.135	41,800
2025-06-26	16.340	16.810	16.340	16.620	16.620	297,900
2025-06-25	15.890	16.280	15.840	16.210	16.210	135,000
2025-06-24	15.750	15.980	15.570	15.950	15.950	53,100
2025-06-23	15.770	15.820	15.730	15.740	15.740	74,400
2025-06-20	15.500	15.515	15.410	15.510	15.510	32,100
2025-06-19	15.770	15.840	15.520	15.620	15.620	15,400
2025-06-18	15.680	15.810	15.670	15.670	15.670	98,800
2025-06-17	15.440	15.500	15.370	15.430	15.430	107,000
2025-06-16	16.030	16.120	15.260	15.280	15.280	88,400
2025-06-13	16.100	16.110	15.740	15.770	15.770	53,600
2025-06-12	16.000	16.310	15.660	16.280	16.280	25,900
2025-06-11	15.930	16.220	15.930	16.120	16.120	58,600
2025-06-10	15.640	15.660	15.470	15.590	15.590	34,400
2025-06-09	15.200	15.640	15.200	15.620	15.620	83,900
2025-06-06	14.810	15.000	14.780	14.970	14.970	126,700
2025-06-05	14.570	14.600	14.430	14.510	14.510	114,400
2025-06-04	14.260	14.260	14.080	14.220	14.220	17,500
2025-06-03	14.170	14.210	14.110	14.210	14.210	116,100
2025-06-02	14.000	14.170	14.000	14.130	14.130	45,100
2025-05-30	14.000	14.020	13.830	13.980	13.980	19,900
2025-05-29	14.180	14.180	14.100	14.130	14.130	45,500
2025-05-28	14.160	14.160	14.050	14.130	14.130	15,000
2025-05-27	14.160	14.160	14.020	14.160	14.160	31,400
2025-05-26	14.310	14.340	14.250	14.250	14.250	21,900
2025-05-23	14.280	14.310	14.180	14.260	14.260	50,200
2025-05-22	14.330	14.370	14.190	14.330	14.330	34,600
2025-05-21	14.180	14.450	14.180	14.400	14.400	22,000
2025-05-20	13.830	14.200	13.830	14.180	14.180	94,800
2025-05-16	13.400	13.450	13.400	13.450	13.450	5,600
2025-05-15	13.450	13.540	13.450	13.470	13.470	4,900
2025-05-14	13.400	13.400	13.340	13.340	13.340	5,400

← NewerPage 6 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.