Toronto - Free Realtime Quote CAD

Sprott Physical Gold and Silver Trust (CEF.TO)

Compare
33.83 -0.44 (-1.28%)
As of 1:22:20 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 33.99 34.02 33.82 33.83 33.83 6,349
Dec 18, 2024 34.72 34.76 34.24 34.27 34.27 17,500
Dec 17, 2024 34.65 34.86 34.61 34.86 34.86 13,200
Dec 16, 2024 34.91 34.92 34.76 34.78 34.78 12,600
Dec 13, 2024 34.95 34.95 34.72 34.73 34.73 16,600
Dec 12, 2024 35.49 35.49 35.21 35.25 35.25 6,900
Dec 11, 2024 35.70 35.90 35.70 35.87 35.87 5,300
Dec 10, 2024 35.44 35.60 35.44 35.55 35.55 4,600
Dec 9, 2024 35.51 35.51 35.10 35.14 35.14 9,000
Dec 6, 2024 34.50 34.89 34.50 34.70 34.70 18,000
Dec 5, 2024 34.65 34.65 34.42 34.50 34.50 9,200
Dec 4, 2024 34.65 34.83 34.65 34.75 34.75 10,500
Dec 3, 2024 34.52 34.62 34.39 34.55 34.55 17,600
Dec 2, 2024 34.45 34.45 34.25 34.27 34.27 3,500
Nov 29, 2024 34.33 34.48 34.27 34.32 34.32 21,400
Nov 28, 2024 34.69 34.69 33.94 34.13 34.13 19,700
Nov 27, 2024 34.36 34.43 34.04 34.07 34.07 20,000
Nov 26, 2024 34.34 34.34 34.15 34.29 34.29 24,100
Nov 25, 2024 34.20 34.20 33.87 33.96 33.96 22,100
Nov 22, 2024 34.79 35.12 34.79 35.05 35.05 20,400
Nov 21, 2024 34.52 34.53 34.34 34.52 34.52 6,500
Nov 20, 2024 34.40 34.57 34.34 34.39 34.39 12,600
Nov 19, 2024 34.35 34.35 34.25 34.30 34.30 152,800
Nov 18, 2024 34.26 34.34 34.15 34.19 34.19 26,100
Nov 15, 2024 33.89 33.93 33.55 33.63 33.63 10,600
Nov 14, 2024 33.21 33.71 33.21 33.71 33.71 36,400
Nov 13, 2024 33.84 33.86 33.37 33.37 33.37 16,200
Nov 12, 2024 33.69 33.69 33.43 33.58 33.58 31,900
Nov 11, 2024 34.00 34.00 33.56 33.72 33.72 158,600
Nov 8, 2024 34.97 34.97 34.57 34.63 34.63 23,100
Nov 7, 2024 34.71 35.02 34.71 34.97 34.97 11,400
Nov 6, 2024 34.54 34.77 34.36 34.45 34.45 22,700
Nov 5, 2024 35.81 35.81 35.55 35.58 35.58 7,300
Nov 4, 2024 35.66 35.70 35.53 35.69 35.69 24,200
Nov 1, 2024 35.86 36.01 35.65 35.67 35.67 14,200
Oct 31, 2024 36.35 36.35 35.66 35.77 35.77 43,700
Oct 30, 2024 36.66 36.80 36.59 36.70 36.70 5,400
Oct 29, 2024 36.35 36.89 36.35 36.89 36.89 33,000
Oct 28, 2024 36.11 36.26 36.09 36.16 36.16 21,400
Oct 25, 2024 36.00 36.20 35.84 36.18 36.18 11,800
Oct 24, 2024 36.17 36.22 35.83 36.01 36.01 8,300
Oct 23, 2024 36.17 36.17 35.68 35.79 35.79 28,500
Oct 22, 2024 36.14 36.56 36.10 36.42 36.42 42,200
Oct 21, 2024 35.80 36.09 35.67 35.80 35.80 38,400
Oct 18, 2024 35.00 35.60 35.00 35.59 35.59 18,300
Oct 17, 2024 34.80 34.86 34.65 34.78 34.78 9,500
Oct 16, 2024 34.70 34.80 34.46 34.52 34.52 6,100
Oct 15, 2024 34.32 34.52 34.26 34.42 34.42 14,600
Oct 11, 2024 34.26 34.40 34.21 34.32 34.32 24,200
Oct 10, 2024 33.47 33.97 33.47 33.76 33.76 12,100
Oct 9, 2024 33.23 33.47 33.23 33.47 33.47 20,700
Oct 8, 2024 33.68 33.68 33.10 33.39 33.39 18,000
Oct 7, 2024 33.77 33.81 33.68 33.80 33.80 5,800
Oct 4, 2024 33.84 34.30 33.75 33.91 33.91 26,700
Oct 3, 2024 33.63 33.86 33.50 33.85 33.85 5,100
Oct 2, 2024 33.60 33.72 33.36 33.63 33.63 11,300
Oct 1, 2024 33.50 33.65 33.38 33.40 33.40 7,500
Sep 30, 2024 33.23 33.23 33.03 33.14 33.14 4,400
Sep 27, 2024 33.70 33.75 33.39 33.49 33.49 21,300
Sep 26, 2024 33.77 33.84 33.68 33.76 33.76 6,400
Sep 25, 2024 33.61 33.72 33.50 33.61 33.61 18,000
Sep 24, 2024 33.02 33.69 33.02 33.65 33.65 8,100
Sep 23, 2024 33.15 33.17 32.97 32.97 32.97 4,900
Sep 20, 2024 32.97 33.30 32.97 33.26 33.26 11,700
Sep 19, 2024 32.69 32.88 32.65 32.75 32.75 7,000
Sep 18, 2024 32.56 32.91 32.10 32.21 32.21 27,000
Sep 17, 2024 32.66 32.80 32.50 32.57 32.57 16,600
Sep 16, 2024 32.88 32.88 32.66 32.72 32.72 45,400
Sep 13, 2024 32.61 32.79 32.59 32.74 32.74 12,600
Sep 12, 2024 31.86 32.25 31.86 32.25 32.25 14,600
Sep 11, 2024 31.44 31.58 31.27 31.43 31.43 30,800
Sep 10, 2024 31.32 31.49 31.21 31.49 31.49 18,100
Sep 9, 2024 31.12 31.24 31.07 31.24 31.24 5,500
Sep 6, 2024 31.37 31.37 30.90 30.99 30.99 5,400
Sep 5, 2024 31.42 31.54 31.30 31.35 31.35 9,400
Sep 4, 2024 30.93 31.06 30.93 30.95 30.95 7,200
Sep 3, 2024 31.02 31.02 30.75 30.99 30.99 6,100
Aug 30, 2024 31.46 31.46 31.15 31.20 31.20 10,400
Aug 29, 2024 31.47 31.67 31.47 31.58 31.58 14,100
Aug 28, 2024 31.48 31.48 31.23 31.36 31.36 6,200
Aug 27, 2024 31.58 31.76 31.58 31.74 31.74 3,500
Aug 26, 2024 31.82 31.82 31.61 31.71 31.71 6,300
Aug 23, 2024 31.51 31.74 31.47 31.74 31.74 17,600
Aug 22, 2024 31.60 31.60 31.26 31.33 31.33 8,800
Aug 21, 2024 31.74 31.89 31.60 31.82 31.82 6,800
Aug 20, 2024 32.07 32.18 31.75 31.88 31.88 17,100
Aug 19, 2024 31.57 31.85 31.57 31.85 31.85 79,000
Aug 16, 2024 31.36 31.71 31.31 31.71 31.71 20,800
Aug 15, 2024 30.89 31.19 30.88 31.13 31.13 4,900
Aug 14, 2024 30.76 30.79 30.50 30.68 30.68 5,800
Aug 13, 2024 30.96 30.99 30.88 30.96 30.96 7,000
Aug 12, 2024 30.80 31.11 30.72 31.06 31.06 45,700
Aug 9, 2024 30.52 30.57 30.45 30.48 30.48 18,600
Aug 8, 2024 30.27 30.52 30.27 30.45 30.45 10,400
Aug 7, 2024 30.10 30.14 29.83 29.90 29.90 29,200
Aug 6, 2024 30.25 30.38 30.06 30.09 30.09 17,200
Aug 2, 2024 31.73 31.73 30.97 31.31 31.31 7,100
Aug 1, 2024 31.58 31.63 31.29 31.40 31.40 6,400
Jul 31, 2024 31.32 31.47 31.12 31.47 31.47 7,000
Jul 30, 2024 30.68 30.97 30.62 30.97 30.97 13,500
Jul 29, 2024 30.62 30.69 30.30 30.59 30.59 8,600
Jul 26, 2024 30.37 30.61 30.37 30.55 30.55 10,800
Jul 25, 2024 30.51 30.51 30.18 30.28 30.28 13,400
Jul 24, 2024 31.10 31.66 30.96 30.96 30.96 6,100
Jul 23, 2024 30.92 31.09 30.92 31.09 31.09 4,100
Jul 22, 2024 30.89 30.98 30.73 30.97 30.97 10,300
Jul 19, 2024 30.93 30.99 30.78 30.91 30.91 8,800
Jul 18, 2024 31.82 31.91 31.42 31.43 31.43 8,100
Jul 17, 2024 32.19 32.27 31.70 31.83 31.83 19,300
Jul 16, 2024 31.92 32.27 31.87 32.23 32.23 16,700
Jul 15, 2024 31.63 31.88 31.53 31.68 31.68 18,800
Jul 12, 2024 31.26 31.65 31.26 31.57 31.57 6,700
Jul 11, 2024 31.62 31.88 31.60 31.78 31.78 13,900
Jul 10, 2024 31.28 31.28 31.10 31.14 31.14 5,000
Jul 9, 2024 31.16 31.17 30.93 30.99 30.99 9,700
Jul 8, 2024 31.27 31.32 30.84 31.02 31.02 10,200
Jul 5, 2024 31.08 31.50 31.08 31.39 31.39 26,200
Jul 4, 2024 30.98 30.98 30.50 30.62 30.62 9,500
Jul 3, 2024 30.77 30.94 30.71 30.78 30.78 18,900
Jul 2, 2024 30.20 30.53 30.20 30.37 30.37 25,400
Jun 28, 2024 30.32 30.32 30.15 30.16 30.16 9,400
Jun 27, 2024 30.11 30.19 30.03 30.11 30.11 13,400
Jun 26, 2024 29.75 29.87 29.65 29.87 29.87 22,500
Jun 25, 2024 30.20 30.20 29.87 29.90 29.90 21,700
Jun 24, 2024 30.24 30.34 30.16 30.24 30.24 61,500
Jun 21, 2024 30.68 30.68 30.18 30.23 30.23 56,300
Jun 20, 2024 30.30 30.98 30.22 30.90 30.90 170,200
Jun 19, 2024 30.30 30.32 29.89 30.00 30.00 50,100
Jun 18, 2024 30.07 30.37 30.00 30.34 30.34 51,800
Jun 17, 2024 30.29 30.38 30.11 30.24 30.24 16,400
Jun 14, 2024 30.35 30.44 30.21 30.40 30.40 17,400
Jun 13, 2024 30.15 30.21 29.85 29.93 29.93 9,300
Jun 12, 2024 30.58 30.61 30.24 30.28 30.28 24,200
Jun 11, 2024 30.06 30.36 30.06 30.24 30.24 16,900
Jun 10, 2024 30.20 30.42 30.20 30.38 30.38 18,900
Jun 7, 2024 30.44 30.44 29.97 29.97 29.97 33,900
Jun 6, 2024 30.86 31.34 30.82 31.31 31.31 17,300
Jun 5, 2024 30.41 30.75 30.38 30.61 30.61 39,800
Jun 4, 2024 30.55 30.55 30.14 30.23 30.23 29,600
Jun 3, 2024 30.53 30.87 30.50 30.70 30.70 24,700
May 31, 2024 31.06 31.06 30.40 30.49 30.49 12,200
May 30, 2024 31.24 31.26 30.93 30.95 30.95 26,000
May 29, 2024 31.20 31.53 31.20 31.33 31.33 8,300
May 28, 2024 31.45 31.48 31.16 31.43 31.43 24,200
May 27, 2024 30.55 31.37 30.38 31.37 31.37 61,000
May 24, 2024 30.79 31.00 30.60 30.64 30.64 9,100
May 23, 2024 31.05 31.10 30.71 30.74 30.74 10,600
May 22, 2024 31.96 31.96 31.15 31.20 31.20 18,700
May 21, 2024 31.95 32.12 31.82 32.00 32.00 18,300
May 17, 2024 31.06 31.62 31.03 31.62 31.62 29,100
May 16, 2024 30.67 30.67 30.50 30.57 30.57 5,700
May 15, 2024 30.25 30.71 30.12 30.71 30.71 27,100
May 14, 2024 29.95 30.13 29.93 30.11 30.11 129,000
May 13, 2024 30.00 30.00 29.84 29.87 29.87 100,300
May 10, 2024 30.17 30.25 30.07 30.14 30.14 10,800
May 9, 2024 29.71 30.08 29.71 30.08 30.08 8,900
May 8, 2024 29.59 29.59 29.44 29.44 29.44 3,100
May 7, 2024 29.87 29.87 29.45 29.55 29.55 5,500
May 6, 2024 29.41 29.68 29.41 29.66 29.66 72,300
May 3, 2024 28.99 28.99 28.71 28.96 28.96 13,200
May 2, 2024 28.91 29.14 28.89 29.10 29.10 4,500
May 1, 2024 29.11 29.43 29.11 29.25 29.25 12,100
Apr 30, 2024 29.11 29.16 28.95 29.01 29.01 56,800
Apr 29, 2024 29.46 29.64 29.43 29.54 29.54 22,400
Apr 26, 2024 29.79 29.79 29.52 29.60 29.60 45,400
Apr 25, 2024 29.39 29.79 29.39 29.59 29.59 4,100
Apr 24, 2024 29.57 29.70 29.37 29.44 29.44 5,800
Apr 23, 2024 29.20 29.56 29.20 29.42 29.42 15,800
Apr 22, 2024 29.84 29.86 29.46 29.50 29.50 57,300
Apr 19, 2024 30.68 30.87 30.67 30.75 30.75 13,800
Apr 18, 2024 30.74 30.79 30.46 30.58 30.58 15,700
Apr 17, 2024 30.89 31.07 30.54 30.59 30.59 40,900
Apr 16, 2024 30.69 30.86 30.49 30.75 30.75 39,800
Apr 15, 2024 30.52 30.86 30.20 30.82 30.82 19,200
Apr 12, 2024 31.22 31.65 30.23 30.29 30.29 34,700
Apr 11, 2024 30.09 30.60 30.01 30.60 30.60 21,400
Apr 10, 2024 29.72 30.32 29.72 29.74 29.74 18,800
Apr 9, 2024 29.95 30.13 29.78 29.95 29.95 27,200
Apr 8, 2024 29.70 29.81 29.50 29.76 29.76 15,700
Apr 5, 2024 29.09 29.57 29.09 29.52 29.52 23,900
Apr 4, 2024 28.79 29.19 28.70 28.84 28.84 24,500
Apr 3, 2024 28.69 28.99 28.69 28.97 28.97 10,700
Apr 2, 2024 28.11 28.61 28.11 28.58 28.58 24,300
Apr 1, 2024 27.98 28.00 27.68 27.84 27.84 13,400
Mar 28, 2024 27.34 27.56 27.30 27.55 27.55 11,000
Mar 27, 2024 27.17 27.27 27.17 27.25 27.25 7,700
Mar 26, 2024 27.11 27.15 26.98 27.04 27.04 7,500
Mar 25, 2024 27.13 27.19 27.02 27.02 27.02 4,300
Mar 22, 2024 27.16 27.19 27.06 27.10 27.10 9,700
Mar 21, 2024 27.40 27.40 27.07 27.13 27.13 11,900
Mar 20, 2024 27.06 27.47 27.06 27.39 27.39 19,000
Mar 19, 2024 27.16 27.16 27.08 27.11 27.11 4,100
Mar 18, 2024 27.16 27.25 27.11 27.14 27.14 13,000
Mar 15, 2024 27.11 27.27 27.11 27.23 27.23 7,100
Mar 14, 2024 27.00 27.05 26.93 27.05 27.05 9,800
Mar 13, 2024 26.77 27.07 26.75 27.04 27.04 12,000
Mar 12, 2024 26.79 26.81 26.56 26.62 26.62 14,200
Mar 11, 2024 26.91 27.05 26.84 26.94 26.94 13,900
Mar 8, 2024 26.75 27.10 26.73 26.89 26.89 30,400
Mar 7, 2024 26.63 26.79 26.63 26.72 26.72 8,800
Mar 6, 2024 26.61 26.63 26.54 26.54 26.54 3,700
Mar 5, 2024 26.48 26.55 26.41 26.48 26.48 26,500
Mar 4, 2024 25.93 26.36 25.93 26.34 26.34 18,600
Mar 1, 2024 25.36 25.82 25.25 25.67 25.67 30,100
Feb 29, 2024 25.27 25.27 25.17 25.17 25.17 5,100
Feb 28, 2024 24.98 25.08 24.98 24.99 24.99 10,800
Feb 27, 2024 25.01 25.02 24.87 24.87 24.87 6,200
Feb 26, 2024 24.89 24.97 24.89 24.96 24.96 4,400
Feb 23, 2024 24.95 25.19 24.93 25.05 25.05 3,100
Feb 22, 2024 24.98 24.98 24.90 24.96 24.96 28,100
Feb 21, 2024 25.20 25.20 24.98 25.01 25.01 3,200
Feb 20, 2024 25.23 25.23 25.08 25.10 25.10 10,000
Feb 16, 2024 24.84 25.14 24.84 25.11 25.11 5,800
Feb 15, 2024 24.88 24.88 24.74 24.81 24.81 6,100
Feb 14, 2024 24.51 24.66 24.51 24.63 24.63 2,900
Feb 13, 2024 24.66 24.66 24.50 24.53 24.53 6,500
Feb 12, 2024 24.81 24.82 24.71 24.78 24.78 9,800
Feb 9, 2024 24.73 24.84 24.73 24.75 24.75 24,000
Feb 8, 2024 24.88 24.95 24.82 24.82 24.82 14,000
Feb 7, 2024 24.86 24.90 24.84 24.84 24.84 3,000
Feb 6, 2024 24.91 25.00 24.90 24.90 24.90 2,200
Feb 5, 2024 24.80 24.91 24.78 24.90 24.90 14,200
Feb 2, 2024 24.91 24.99 24.86 24.97 24.97 3,700
Feb 1, 2024 25.12 25.25 25.10 25.21 25.21 5,900
Jan 31, 2024 25.16 25.21 24.72 24.93 24.93 7,800
Jan 30, 2024 25.24 25.25 25.04 25.09 25.09 41,400
Jan 29, 2024 25.15 25.15 24.92 25.10 25.10 14,800
Jan 26, 2024 24.93 24.95 24.84 24.87 24.87 11,300
Jan 25, 2024 25.03 25.11 24.91 25.00 25.00 18,400
Jan 24, 2024 25.02 25.05 24.89 24.93 24.93 5,800
Jan 23, 2024 24.89 25.05 24.89 24.91 24.91 44,100
Jan 22, 2024 24.60 24.80 24.60 24.78 24.78 13,500
Jan 19, 2024 25.25 25.25 24.91 24.92 24.92 2,300
Jan 18, 2024 24.91 25.09 24.91 25.06 25.06 6,000
Jan 17, 2024 25.23 25.25 24.85 24.87 24.87 6,500
Jan 16, 2024 25.28 25.34 25.16 25.16 25.16 4,900
Jan 15, 2024 25.01 25.35 25.01 25.18 25.18 3,200
Jan 12, 2024 25.38 25.40 25.22 25.22 25.22 10,800
Jan 11, 2024 24.99 25.07 24.83 24.98 24.98 4,900
Jan 10, 2024 24.86 25.01 24.86 24.86 24.86 7,300
Jan 9, 2024 25.25 25.25 25.02 25.02 25.02 5,400
Jan 8, 2024 25.22 25.23 25.04 25.04 25.04 4,600
Jan 5, 2024 25.34 25.38 25.21 25.28 25.28 6,900
Jan 4, 2024 25.10 25.21 25.02 25.21 25.21 12,300
Jan 3, 2024 25.00 25.17 24.95 25.17 25.17 11,400
Jan 2, 2024 25.41 25.60 25.35 25.38 25.38 10,900
Dec 29, 2023 25.48 25.48 25.22 25.37 25.37 9,200
Dec 28, 2023 25.50 25.54 25.41 25.41 25.41 7,500
Dec 27, 2023 25.38 25.72 25.38 25.65 25.65 4,300
Dec 22, 2023 25.52 25.68 25.34 25.34 25.34 33,700
Dec 21, 2023 25.48 25.61 25.35 25.36 25.36 46,000
Dec 20, 2023 25.46 25.55 25.42 25.42 25.42 8,200
Dec 19, 2023 25.36 25.59 25.36 25.41 25.41 7,100

Related Tickers

PSLV.TO Sprott Physical Silver Trust
13.95
-1.90%
 
PHYS.TO Sprott Physical Gold Trust
28.74
-0.35%
 
SPPP.TO Sprott Physical Platinum & Palladium Tr
12.89
-0.31%
 
SII.TO Sprott Inc.
61.13
+1.82%
 
BLK.NE BLACKROCK CDR (CAD HEDGED)
27.16
+0.04%
 
SPPP Sprott Physical Platinum & Palladium Tr
8.97
0.00%
 
UNC.TO United Corporations Limited
132.80
0.00%
 
GCG-A.TO Guardian Capital Group Limited
39.95
-1.16%
 
IGM.TO IGM Financial Inc.
46.41
+1.96%
 
SII Sprott Inc.
42.53
+2.06%