Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.440	13.440	13.370	13.390	13.390	7,300
2025-05-12	13.470	13.470	13.270	13.280	13.280	6,900
2025-05-09	13.490	13.580	13.470	13.570	13.570	7,800
2025-05-08	13.350	13.430	13.340	13.400	13.400	5,700
2025-05-07	13.290	13.310	13.220	13.230	13.230	5,900
2025-05-06	13.190	13.270	13.190	13.230	13.230	38,600
2025-05-05	13.030	13.080	12.950	13.040	13.040	4,400
2025-05-02	13.080	13.100	13.000	13.100	13.100	5,000
2025-05-01	13.030	13.060	12.970	13.010	13.010	13,000
2025-04-30	13.010	13.010	12.930	12.980	12.980	10,000
2025-04-29	13.250	13.270	13.130	13.150	13.150	3,600
2025-04-28	13.280	13.310	13.220	13.270	13.270	3,700
2025-04-25	13.100	13.110	13.030	13.110	13.110	9,500
2025-04-24	13.200	13.250	13.120	13.175	13.175	7,500
2025-04-23	13.080	13.130	13.060	13.100	13.100	17,600
2025-04-22	12.960	12.980	12.880	12.890	12.890	6,900
2025-04-21	13.080	13.080	12.940	13.000	13.000	16,800
2025-04-17	13.220	13.220	13.060	13.125	13.125	18,700
2025-04-16	13.330	13.380	13.240	13.240	13.240	7,500
2025-04-15	13.240	13.310	13.240	13.280	13.280	56,700
2025-04-14	13.100	13.140	13.040	13.050	13.050	123,600
2025-04-11	12.880	12.890	12.840	12.880	12.880	4,700
2025-04-10	12.960	12.960	12.730	12.740	12.740	14,200
2025-04-09	12.980	12.980	12.800	12.940	12.940	22,000
2025-04-08	12.970	12.970	12.820	12.930	12.930	67,700
2025-04-07	12.810	12.850	12.680	12.780	12.780	10,600
2025-04-04	12.990	13.000	12.830	12.910	12.910	12,600
2025-04-03	13.720	13.720	13.070	13.080	13.080	56,300
2025-04-02	14.030	14.030	13.920	13.980	13.980	5,100
2025-04-01	14.270	14.290	14.070	14.140	14.140	38,500
2025-03-31	14.150	14.300	14.000	14.290	14.290	84,200
2025-03-28	14.020	14.020	13.890	13.960	13.960	35,200
2025-03-27	13.820	14.020	13.820	13.950	13.950	18,800
2025-03-26	13.780	13.880	13.740	13.850	13.850	13,200
2025-03-25	13.830	13.870	13.730	13.730	13.730	13,700
2025-03-24	13.880	13.880	13.700	13.760	13.760	32,200
2025-03-21	13.840	13.910	13.840	13.900	13.900	5,200
2025-03-20	14.020	14.020	13.860	13.860	13.860	14,000
2025-03-19	13.970	14.060	13.950	14.060	14.060	700
2025-03-18	14.100	14.160	14.000	14.100	14.100	11,400
2025-03-17	13.980	14.110	13.980	14.040	14.040	2,600
2025-03-14	14.140	14.140	13.990	14.020	14.020	1,800
2025-03-13	13.700	14.050	13.700	14.050	14.050	10,100
2025-03-12	13.820	13.820	13.750	13.800	13.800	12,300
2025-03-11	13.640	13.900	13.640	13.720	13.720	20,700
2025-03-10	13.800	13.910	13.560	13.570	13.570	9,200
2025-03-07	13.790	13.820	13.690	13.750	13.750	27,300
2025-03-06	13.795	13.795	13.690	13.700	13.700	8,500
2025-03-05	13.650	13.720	13.650	13.720	13.720	1,900
2025-03-04	13.600	13.770	13.570	13.730	13.730	5,000
2025-03-03	13.780	13.780	13.550	13.590	13.590	10,000
2025-02-28	13.390	13.570	13.370	13.570	13.570	7,700
2025-02-27	13.600	13.600	13.510	13.530	13.530	4,300
2025-02-26	13.600	13.650	13.550	13.600	13.600	6,100
2025-02-25	13.480	13.490	13.380	13.490	13.490	8,800
2025-02-24	13.610	13.610	13.500	13.540	13.540	12,400
2025-02-21	13.930	13.930	13.790	13.790	13.790	14,100
2025-02-20	13.910	13.930	13.875	13.880	13.880	7,700
2025-02-19	13.930	13.930	13.720	13.830	13.830	27,700
2025-02-18	13.970	13.970	13.700	13.940	13.940	53,900

← NewerPage 7 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.