Sprott Physical Platinum and Palladium Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.670	13.810	13.670	13.810	13.810	2,100
2024-11-18	13.350	13.690	13.350	13.650	13.650	63,800
2024-11-15	13.400	13.450	13.290	13.300	13.300	85,300
2024-11-14	13.250	13.330	13.160	13.270	13.270	31,300
2024-11-13	13.240	13.280	13.180	13.250	13.250	24,500
2024-11-12	13.460	13.460	13.250	13.300	13.300	8,000
2024-11-11	13.720	13.780	13.560	13.570	13.570	5,200
2024-11-08	13.900	13.900	13.670	13.720	13.720	9,800
2024-11-07	14.020	14.100	13.920	14.050	14.050	11,900
2024-11-06	14.070	14.200	13.950	14.180	14.180	12,900
2024-11-05	14.510	14.510	14.310	14.350	14.350	2,900
2024-11-04	14.450	14.450	14.150	14.380	14.380	11,200
2024-11-01	14.770	14.820	14.580	14.580	14.580	4,500
2024-10-31	14.950	14.950	14.610	14.740	14.740	52,400
2024-10-30	15.060	15.130	14.920	14.970	14.970	19,800
2024-10-29	15.770	15.820	15.610	15.625	15.625	12,500
2024-10-28	15.400	15.680	15.280	15.680	15.680	22,300
2024-10-25	14.940	15.250	14.910	15.160	15.160	9,300
2024-10-24	14.910	14.910	14.620	14.800	14.800	129,500
2024-10-23	14.410	14.410	14.150	14.220	14.220	5,300
2024-10-22	14.520	14.520	14.430	14.500	14.500	30,500
2024-10-21	14.500	14.520	14.200	14.310	14.310	27,400
2024-10-18	14.190	14.370	14.190	14.370	14.370	30,500
2024-10-17	13.980	14.080	13.960	14.040	14.040	17,200
2024-10-16	13.790	13.880	13.790	13.810	13.810	2,700
2024-10-15	13.820	13.820	13.655	13.750	13.750	16,400
2024-10-11	13.960	14.110	13.950	14.110	14.110	3,300
2024-10-10	13.780	13.990	13.780	13.950	13.950	19,900
2024-10-09	13.510	13.720	13.510	13.710	13.710	6,100
2024-10-08	13.500	13.550	13.400	13.550	13.550	3,000
2024-10-07	13.630	13.680	13.540	13.670	13.670	7,000
2024-10-04	13.610	13.670	13.500	13.620	13.620	2,800
2024-10-03	13.530	13.530	13.240	13.450	13.450	2,300
2024-10-02	13.665	13.680	13.550	13.640	13.640	7,300
2024-10-01	13.430	13.430	13.280	13.400	13.400	3,400
2024-09-30	13.340	13.340	13.200	13.220	13.220	3,100
2024-09-27	13.680	13.740	13.510	13.520	13.520	1,400
2024-09-26	13.800	13.810	13.750	13.750	13.750	5,800
2024-09-25	13.600	13.610	13.470	13.580	13.580	19,900
2024-09-24	13.570	13.680	13.540	13.670	13.670	2,400
2024-09-23	13.530	13.530	13.310	13.330	13.330	3,200
2024-09-20	13.700	13.700	13.700	13.700	13.700	300
2024-09-19	13.820	13.950	13.790	13.840	13.840	6,200
2024-09-18	13.850	13.850	13.550	13.550	13.550	4,300
2024-09-17	13.860	14.020	13.830	14.010	14.010	2,700
2024-09-16	13.830	13.830	13.750	13.750	13.750	5,700
2024-09-13	13.720	13.820	13.690	13.790	13.790	15,900
2024-09-12	13.410	13.590	13.400	13.520	13.520	15,100
2024-09-11	12.930	13.240	12.930	13.210	13.210	28,500
2024-09-10	12.780	12.890	12.780	12.880	12.880	5,200
2024-09-09	12.660	12.720	12.620	12.720	12.720	3,900
2024-09-06	12.490	12.510	12.300	12.390	12.390	6,600
2024-09-05	12.660	12.680	12.500	12.500	12.500	3,900
2024-09-04	12.400	12.400	12.300	12.360	12.360	4,300
2024-09-03	12.540	12.540	12.280	12.370	12.370	6,300
2024-08-30	12.640	12.750	12.640	12.660	12.660	800
2024-08-29	12.860	12.860	12.790	12.790	12.790	1,500
2024-08-28	12.760	12.770	12.590	12.610	12.610	9,300
2024-08-27	12.880	13.030	12.880	12.930	12.930	15,100
2024-08-26	12.990	13.080	12.940	12.950	12.950	5,900

← NewerPage 9 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.