Toronto - Free Realtime Quote USD

Sprott Physical Gold and Silver Trust (CEF-U.TO)

28.92
-0.26
(-0.89%)
As of 10:04:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202529.0429.0428.9228.9228.922,500
May 29, 202529.1829.1829.1829.1829.18-
May 28, 202529.1829.1829.1829.1829.18100
May 27, 202528.9228.9228.9228.9228.92100
May 26, 202528.0028.0028.0028.0028.001,000
May 23, 202529.3529.6229.3529.6229.622,300
May 22, 202528.1228.1228.1228.1228.12-
May 21, 202528.1228.1228.1228.1228.12-
May 20, 202528.1228.1228.1228.1228.12-
May 16, 202528.1728.1728.1228.1228.12300
May 15, 202528.2328.2328.2328.2328.23200
May 14, 202528.4628.4628.4628.4628.46-
May 13, 202528.4628.4628.4628.4628.46-
May 12, 202528.4628.4628.4628.4628.461,000
May 9, 202529.0529.0529.0529.0529.05-
May 8, 202529.3729.3729.0529.0529.052,000
May 7, 202529.0429.0429.0429.0429.04-
May 6, 202529.0429.0429.0429.0429.04-
May 5, 202529.0429.0429.0429.0429.04100
May 2, 202528.4428.4428.4428.4428.44-
May 1, 202528.4028.4428.4028.4428.441,200
Apr 30, 202529.1029.1329.1029.1329.131,000
Apr 29, 202529.1729.1729.1729.1729.17-
Apr 28, 202529.1729.1729.1729.1729.17-
Apr 25, 202529.1329.1729.0529.1729.17400
Apr 24, 202529.3829.3829.3829.3829.38300
Apr 23, 202529.2129.3328.9429.3329.33700
Apr 22, 202530.0130.0130.0130.0130.01-
Apr 21, 202530.1030.1029.9530.0130.01300
Apr 17, 202529.1129.3129.1129.3129.31200
Apr 16, 202528.5528.5528.5528.5528.55-
Apr 15, 202528.5528.5528.5528.5528.55100
Apr 14, 202528.4528.4528.4528.4528.45100
Apr 11, 202528.6328.6328.6328.6328.63100
Apr 10, 202527.5328.0027.5327.7927.791,400
Apr 9, 202527.0627.1826.9826.9826.98700
Apr 8, 202526.5926.5926.2126.2826.28600
Apr 7, 202526.7126.7126.1126.1126.11700
Apr 4, 202526.7526.7526.3726.5526.551,700
Apr 3, 202527.6127.9427.5827.5927.593,300
Apr 2, 202528.3428.3428.3428.3428.34100
Apr 1, 202528.4128.4128.1728.2328.23500
Mar 31, 202528.3128.4928.1128.4928.49700
Mar 28, 202528.0928.1928.0928.0928.09300
Mar 27, 202528.0528.0528.0428.0428.04200
Mar 26, 202527.6927.6927.6927.6927.69-
Mar 25, 202527.5927.6927.5927.6927.69500
Mar 24, 202527.6727.6727.4427.4427.44500
Mar 21, 202527.7327.7327.7327.7327.73-
Mar 20, 202527.7327.7327.7327.7327.73-
Mar 19, 202527.7327.7327.7327.7327.73-
Mar 18, 202527.7327.7327.7327.7327.73-
Mar 17, 202527.7227.7527.7027.7327.7319,100
Mar 14, 202527.6027.6227.5727.6227.621,000
Mar 13, 202526.9726.9726.9726.9726.97-
Mar 12, 202526.9726.9726.9726.9726.97-
Mar 11, 202526.7726.9726.7726.9726.97800
Mar 10, 202526.5426.5426.5426.5426.54100
Mar 7, 202526.7926.7926.7926.7926.79400
Mar 6, 202526.8426.9026.8326.8326.839,000
Mar 5, 202526.7526.9026.7426.8326.8316,800
Mar 4, 202526.6126.6526.4326.6526.6518,700
Mar 3, 202526.4126.4526.3426.3826.3814,900
Feb 28, 202525.9226.0225.8926.0226.021,100
Feb 27, 202526.4726.4726.2426.2426.241,000
Feb 26, 202526.4526.7026.4526.7026.70900
Feb 25, 202526.9226.9226.4626.5926.591,100
Feb 24, 202526.9726.9726.8726.9726.97400
Feb 21, 202527.1127.1127.0127.0127.01900
Feb 20, 202527.1827.1827.1427.1627.16300
Feb 19, 202526.9827.0226.9827.0227.02400
Feb 18, 202526.8726.8726.8726.8726.87-
Feb 14, 202526.8726.8726.8726.8726.87-
Feb 13, 202526.8726.8726.8726.8726.87100
Feb 12, 202526.6226.7226.6226.6226.62300
Feb 11, 202526.6526.6726.5526.6726.67700
Feb 10, 202526.7726.7926.6926.7226.722,700
Feb 7, 202526.7126.7126.4126.4326.43600
Feb 6, 202526.4726.4726.2726.4026.40600
Feb 5, 202526.5126.6626.4926.4926.491,400
Feb 4, 202526.1826.2926.1826.2926.291,700
Feb 3, 202525.8726.0025.8325.9125.9122,800
Jan 31, 202525.9725.9725.8225.8225.8217,800
Jan 30, 202525.8525.8525.8525.8525.85100
Jan 29, 202525.3025.3125.3025.3025.302,300
Jan 28, 202525.1825.1925.1825.1925.191,700
Jan 27, 202525.1225.1224.9025.0225.021,400
Jan 24, 202525.4225.4225.4225.4225.42200
Jan 23, 202525.1225.2225.1225.2225.221,900
Jan 22, 202525.3925.3925.3925.3925.39100
Jan 21, 202525.2425.5825.2425.5825.58500
Jan 20, 202524.9825.2624.9825.2425.24800
Jan 17, 202524.9525.0624.9324.9324.932,000
Jan 16, 202525.2025.2025.2025.2025.209,400
Jan 15, 202524.6424.6424.6424.6424.64-
Jan 14, 202524.6424.6424.6424.6424.64100
Jan 13, 202524.7524.7524.4524.4824.4820,700
Jan 10, 202525.0725.0725.0325.0325.03500
Jan 9, 202524.6124.9124.6124.8224.821,500
Jan 8, 202524.5624.5624.5624.5624.56-
Jan 7, 202524.5824.5824.3824.5624.56700
Jan 6, 202524.1224.2224.1224.2224.22600
Jan 3, 202524.1724.1724.1724.1724.17200
Jan 2, 202523.8123.8123.8123.8123.81-
Dec 31, 202423.8123.8123.8123.8123.81-
Dec 30, 202423.8123.8123.8123.8123.81-
Dec 27, 202423.8123.8123.8123.8123.812,800
Dec 24, 202424.0124.0124.0124.0124.01-
Dec 23, 202424.0124.0124.0124.0124.01-
Dec 20, 202423.7524.0123.7524.0124.01500
Dec 19, 202423.6723.6723.5723.5723.57200
Dec 18, 202424.3724.3723.7223.7423.741,700
Dec 17, 202424.4224.4224.4224.4224.42-
Dec 16, 202424.4224.4224.4224.4224.42600
Dec 13, 202424.4924.4924.4924.4924.49400
Dec 12, 202425.1225.1225.1225.1225.12-
Dec 11, 202425.1225.1225.1225.1225.12-
Dec 10, 202425.1225.1225.1225.1225.12500
Dec 9, 202424.9825.0824.7824.7824.78700
Dec 6, 202424.5824.5924.5824.5924.59300
Dec 5, 202424.7324.7324.7324.7324.73-
Dec 4, 202424.6724.7624.6724.7324.731,500
Dec 3, 202424.4224.4224.4224.4224.42-
Dec 2, 202424.4224.4224.4224.4224.42-
Nov 29, 202424.4224.4224.4224.4224.42-
Nov 28, 202424.3724.6724.2724.4224.421,600
Nov 27, 202424.3224.3224.3224.3224.32-
Nov 26, 202424.2224.3224.2224.3224.32200
Nov 25, 202424.4524.4524.2524.2524.25400
Nov 22, 202424.8125.0524.8125.0525.05400
Nov 21, 202424.6524.6524.6524.6524.65300
Nov 20, 202424.5524.5524.5524.5524.55-
Nov 19, 202424.5524.5524.5524.5524.55100
Nov 18, 202424.3824.3824.3824.3824.38300
Nov 15, 202423.9723.9723.9723.9723.97-
Nov 14, 202423.7323.9823.7323.9723.971,800
Nov 13, 202424.2524.2523.9023.9023.901,200
Nov 12, 202424.1324.1324.0324.0324.03300
Nov 11, 202424.1824.2024.1824.2024.20200
Nov 8, 202424.8324.8324.8324.8324.83500
Nov 7, 202425.0625.1825.0625.1825.18200
Nov 6, 202424.7324.7324.7324.7324.73200
Nov 5, 202425.7925.7925.6725.7025.70300
Nov 4, 202425.6525.7025.5825.5825.58400
Nov 1, 202425.8225.8225.5825.5825.58500
Oct 31, 202426.2326.2325.6725.7625.762,000
Oct 30, 202426.3526.4026.2526.3826.38600
Oct 29, 202426.1426.4526.1426.4526.45800
Oct 28, 202426.0026.1126.0026.0526.059,300
Oct 25, 202425.9326.0725.9326.0426.041,500
Oct 24, 202426.1426.1425.8325.9325.93900
Oct 23, 202426.3426.3426.3426.3426.34-
Oct 22, 202426.2426.3426.1426.3426.34500
Oct 21, 202425.8925.8925.7925.8725.87300
Oct 18, 202425.6125.7125.6125.7125.71200
Oct 17, 202425.1425.2425.1425.1725.17400
Oct 16, 202425.2725.2725.0725.0725.07300
Oct 15, 202424.9424.9424.9424.9424.94200
Oct 11, 202424.9724.9724.9724.9724.97100
Oct 10, 202424.5624.6424.5424.6424.642,200
Oct 9, 202424.4724.4724.3724.3824.38400
Oct 8, 202424.7524.7524.7524.7524.75-
Oct 7, 202424.7524.7524.7524.7524.75-
Oct 4, 202424.7524.7524.7524.7524.75-
Oct 3, 202424.7524.7524.7524.7524.75-
Oct 2, 202424.7524.7524.7524.7524.75-
Oct 1, 202424.7524.8524.7524.7524.75700
Sep 30, 202424.5224.5224.4224.4924.49300
Sep 27, 202425.0225.0224.7224.7724.771,100
Sep 26, 202425.0525.0525.0525.0525.05-
Sep 25, 202425.0525.0525.0525.0525.05-
Sep 24, 202424.7525.0524.7525.0525.05600
Sep 23, 202424.1624.1624.1624.1624.16-
Sep 20, 202424.1624.1624.1624.1624.16-
Sep 19, 202424.1424.2424.1424.1624.16300
Sep 18, 202423.9524.2523.5723.5723.573,900
Sep 17, 202424.0524.0524.0524.0524.05-
Sep 16, 202424.0524.0524.0524.0524.05-
Sep 13, 202424.0824.0824.0524.0524.05700
Sep 12, 202423.4223.6723.4223.4623.46800
Sep 11, 202423.0823.0822.9623.0823.08300
Sep 10, 202423.0723.0723.0323.0323.03600
Sep 9, 202423.0623.0622.7522.7522.75500
Sep 6, 202423.1823.1823.1823.1823.18-
Sep 5, 202423.3023.3023.1823.1823.18600
Sep 4, 202422.8722.9922.8622.9922.99500
Sep 3, 202422.9922.9922.7422.8422.84500
Aug 30, 202423.3623.3623.3623.3623.36-
Aug 29, 202423.3623.3623.3623.3623.36-
Aug 28, 202423.3623.3623.3623.3623.36-
Aug 27, 202423.5323.5323.3623.3623.36200
Aug 26, 202423.4823.4823.4823.4823.48-
Aug 23, 202423.5123.5123.3823.4823.481,200
Aug 22, 202423.4123.4123.4123.4123.41-
Aug 21, 202423.4123.4123.4123.4123.41100
Aug 20, 202423.0723.0723.0723.0723.07-
Aug 19, 202423.0823.3523.0723.0723.0718,100
Aug 16, 202422.8423.1422.8423.1423.141,000
Aug 15, 202422.6022.6022.4522.6022.60300
Aug 14, 202422.5522.5522.5522.5522.55-
Aug 13, 202422.5522.5522.5522.5522.553,100
Aug 12, 202422.5022.5822.5022.5822.58200
Aug 9, 202422.5722.5722.5722.5722.57-
Aug 8, 202422.5722.5722.5722.5722.57-
Aug 7, 202422.5722.5722.5722.5722.57-
Aug 6, 202422.5722.5722.5722.5722.57-
Aug 2, 202422.4822.5722.4822.5722.57700
Aug 1, 202422.7922.7922.7922.7922.79-
Jul 31, 202422.5022.8122.5022.7922.791,200
Jul 30, 202422.1122.3422.1122.3422.34700
Jul 29, 202422.1622.1621.8622.0622.06600
Jul 26, 202421.9622.0621.9622.0622.06200
Jul 25, 202421.9222.0221.9021.9121.912,800
Jul 24, 202423.1823.1822.4822.4822.48800
Jul 23, 202423.2323.2323.2323.2323.23-
Jul 22, 202423.2323.2323.2323.2323.23-
Jul 19, 202423.2323.2323.2323.2323.23-
Jul 18, 202423.2323.2323.2323.2323.23-
Jul 17, 202423.2323.2323.2323.2323.231,500
Jul 16, 202423.1723.1723.1723.1723.17-
Jul 15, 202423.1523.3523.1523.1723.17900
Jul 12, 202423.0523.2223.0523.1623.161,000
Jul 11, 202423.1423.3423.1423.2823.284,100
Jul 10, 202422.9422.9422.8422.8522.85300
Jul 9, 202422.7622.7622.7622.7622.762,000
Jul 8, 202423.0723.0723.0723.0723.07-
Jul 5, 202422.8723.0722.8723.0723.07600
Jul 4, 202422.6122.6122.6122.6122.61-
Jul 3, 202422.5522.6122.5522.6122.61500
Jul 2, 202422.0922.2422.0922.1422.14400
Jun 28, 202422.0422.0422.0422.0422.04500
Jun 27, 202421.7821.7821.7821.7821.78-
Jun 26, 202421.6621.8021.6621.7821.781,700
Jun 25, 202422.0622.0621.9021.9021.901,400
Jun 24, 202422.1422.1522.1222.1222.12900
Jun 21, 202422.5122.5122.0522.0522.05700
Jun 20, 202422.2922.6222.2822.6222.623,400
Jun 19, 202422.0522.0521.8421.9321.93900
Jun 18, 202422.1022.1022.1022.1022.10200
Jun 17, 202422.0922.0921.9922.0222.02300
Jun 14, 202421.9822.1421.9822.1422.14400
Jun 13, 202422.0122.0121.7121.8221.82800
Jun 12, 202422.2722.3222.0322.0622.061,800
Jun 11, 202421.9721.9821.9721.9821.98300
Jun 10, 202421.9822.0921.9822.0922.09800
Jun 7, 202421.9722.1321.8121.8121.811,300
Jun 6, 202422.5322.9122.5222.9022.901,200
Jun 5, 202422.2222.3722.1622.3722.37900
Jun 4, 202422.4922.4922.0322.1222.121,700
Jun 3, 202422.3522.5922.3522.5422.541,600
May 31, 202422.7622.8122.3322.3822.381,100
May 30, 202422.8022.8422.6222.6522.653,700

Related Tickers

MNTN.L Schiehallion Fund Ord
1.0800
+1.89%
 
HEIT.L Harmony Energy Income Trust Ord
92.00
0.00%
 
GCL.L Geiger Counter Ord
40.00
-1.23%
 
BREB.BR Brederode SA
115.00
0.00%
 
III.L 3i Group Ord
4,072.00
+0.39%
 
PTY PIMCO Corporate & Income Opportunity Fund
13.75
+0.27%