Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.050	14.050	13.920	13.970	13.970	6,300
2025-02-13	14.020	14.060	13.910	14.050	14.050	9,700
2025-02-12	13.850	13.910	13.850	13.860	13.860	45,700
2025-02-11	13.950	13.950	13.780	13.780	13.780	6,800
2025-02-10	13.790	14.020	13.790	13.950	13.950	5,200
2025-02-07	13.960	13.960	13.650	13.650	13.650	9,100
2025-02-06	14.000	14.070	13.860	13.870	13.870	2,700
2025-02-05	14.110	14.110	14.000	14.060	14.060	4,900
2025-02-04	14.060	14.060	13.950	13.980	13.980	11,800
2025-02-03	13.990	14.310	13.990	14.240	14.240	27,400
2025-01-31	14.000	14.220	14.000	14.130	14.130	17,800
2025-01-30	13.830	13.980	13.825	13.880	13.880	18,200
2025-01-29	13.520	13.520	13.520	13.520	13.520	500
2025-01-28	13.380	13.380	13.370	13.370	13.370	1,400
2025-01-27	13.510	13.540	13.400	13.410	13.410	4,000
2025-01-24	13.750	13.750	13.600	13.620	13.620	2,700
2025-01-23	13.830	13.830	13.660	13.660	13.660	2,700
2025-01-22	13.610	13.720	13.610	13.640	13.640	11,200
2025-01-21	13.420	13.460	13.410	13.420	13.420	10,100
2025-01-20	13.530	13.840	13.210	13.590	13.590	1,800
2025-01-17	13.400	13.470	13.400	13.470	13.470	4,000
2025-01-16	13.350	13.350	13.250	13.300	13.300	6,800
2025-01-15	13.330	13.390	13.330	13.370	13.370	4,400
2025-01-14	13.270	13.300	13.270	13.300	13.300	400
2025-01-13	13.230	13.400	13.230	13.390	13.390	5,200
2025-01-10	13.450	13.540	13.450	13.460	13.460	4,000
2025-01-09	13.200	13.400	13.200	13.380	13.380	500
2025-01-08	13.230	13.280	13.230	13.280	13.280	700
2025-01-07	13.220	13.220	13.160	13.190	13.190	8,000
2025-01-06	13.120	13.120	13.030	13.030	13.030	7,600
2025-01-03	13.100	13.180	13.100	13.180	13.180	3,100
2025-01-02	12.990	12.990	12.920	12.960	12.960	2,500
2024-12-31	12.750	12.900	12.750	12.780	12.780	3,400
2024-12-30	12.830	12.830	12.680	12.685	12.685	8,300
2024-12-27	13.110	13.110	12.920	12.920	12.920	6,100
2024-12-24	13.290	13.300	13.280	13.300	13.300	700
2024-12-23	13.120	13.200	13.110	13.130	13.130	3,300
2024-12-20	12.950	13.050	12.950	12.990	12.990	1,900
2024-12-19	12.910	12.920	12.840	12.900	12.900	6,300
2024-12-18	13.000	13.040	12.880	12.925	12.925	12,500
2024-12-17	13.070	13.100	13.030	13.100	13.100	7,600
2024-12-16	13.190	13.310	13.160	13.180	13.180	9,100
2024-12-13	13.200	13.200	13.140	13.150	13.150	7,900
2024-12-12	13.270	13.330	13.250	13.330	13.330	8,500
2024-12-11	13.230	13.380	13.200	13.375	13.375	3,500
2024-12-10	13.180	13.320	13.160	13.320	13.320	5,100
2024-12-09	13.420	13.540	13.250	13.340	13.340	27,400
2024-12-06	13.150	13.240	13.090	13.090	13.090	2,700
2024-12-05	13.340	13.340	13.150	13.160	13.160	26,000
2024-12-04	13.370	13.530	13.370	13.390	13.390	2,000
2024-12-03	13.530	13.530	13.450	13.470	13.470	1,600
2024-12-02	13.680	13.680	13.450	13.450	13.450	700
2024-11-29	13.500	13.520	13.400	13.400	13.400	9,200
2024-11-28	13.470	14.090	13.450	13.500	13.500	14,100
2024-11-27	13.440	13.520	13.340	13.370	13.370	4,400
2024-11-26	13.520	13.540	13.360	13.360	13.360	7,800
2024-11-25	13.500	13.500	13.380	13.400	13.400	12,000
2024-11-22	13.750	13.750	13.660	13.660	13.660	9,800
2024-11-21	13.740	13.870	13.650	13.780	13.780	3,300
2024-11-20	13.810	13.810	13.690	13.720	13.720	5,700

← NewerPage 8 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.