Sprott Physical Gold and Silver Trust (CEF.TO)

Compare

38.36

+0.76

+(2.02%)

As of 10:50:10 AM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	38.25	38.51	38.25	38.36	38.36	3,246
Apr 8, 2025	37.68	37.72	37.20	37.60	37.60	22,800
Apr 7, 2025	37.95	37.98	36.94	37.22	37.22	75,700
Apr 4, 2025	38.53	38.56	37.46	37.72	37.72	107,100
Apr 3, 2025	39.50	39.50	38.53	38.90	38.90	63,700
Apr 2, 2025	40.53	40.63	40.47	40.53	40.53	49,000
Apr 1, 2025	40.93	40.95	40.25	40.42	40.42	22,800
Mar 31, 2025	40.57	40.86	40.40	40.81	40.81	18,900
Mar 28, 2025	40.30	40.39	40.10	40.20	40.20	15,300
Mar 27, 2025	39.89	40.21	39.84	40.16	40.16	27,300
Mar 26, 2025	39.48	39.50	39.31	39.43	39.43	3,800
Mar 25, 2025	39.52	39.66	39.46	39.54	39.54	11,400
Mar 24, 2025	39.65	39.65	39.17	39.19	39.19	20,300
Mar 21, 2025	39.84	39.84	39.36	39.60	39.60	15,700
Mar 20, 2025	40.06	40.09	39.94	39.99	39.99	13,600
Mar 19, 2025	40.09	40.20	39.90	40.20	40.20	49,200
Mar 18, 2025	40.10	40.22	40.00	40.10	40.10	25,600
Mar 17, 2025	39.70	39.75	39.56	39.75	39.75	30,000
Mar 14, 2025	40.10	40.10	39.68	39.74	39.74	38,200
Mar 13, 2025	39.18	39.98	39.17	39.97	39.97	43,800
Mar 12, 2025	38.81	39.14	38.81	39.07	39.07	28,900
Mar 11, 2025	38.54	39.04	38.54	38.84	38.84	22,000
Mar 10, 2025	38.49	38.51	38.20	38.26	38.26	12,300
Mar 7, 2025	38.45	38.64	38.38	38.57	38.57	19,000
Mar 6, 2025	38.39	38.50	38.29	38.36	38.36	13,000
Mar 5, 2025	38.23	38.75	38.23	38.60	38.60	18,000
Mar 4, 2025	38.49	38.62	38.28	38.56	38.56	23,800
Mar 3, 2025	37.86	38.23	37.86	38.23	38.23	43,700
Feb 28, 2025	37.49	38.20	37.32	37.66	37.66	22,100
Feb 27, 2025	38.13	38.13	37.80	37.85	37.85	25,800
Feb 26, 2025	37.99	38.32	37.92	38.23	38.23	18,700
Feb 25, 2025	38.40	38.40	37.72	38.09	38.09	43,300
Feb 24, 2025	38.40	38.62	38.24	38.62	38.62	73,700
Feb 21, 2025	38.63	38.63	38.25	38.41	38.41	77,100
Feb 20, 2025	38.49	38.63	38.41	38.44	38.44	15,400
Feb 19, 2025	38.53	38.55	38.35	38.52	38.52	18,500
Feb 18, 2025	38.18	38.47	38.17	38.44	38.44	30,300
Feb 14, 2025	38.40	38.40	37.50	37.61	37.61	19,500
Feb 13, 2025	38.14	38.21	38.08	38.14	38.14	13,400
Feb 12, 2025	38.12	38.15	38.00	38.06	38.06	8,100
Feb 11, 2025	38.17	38.23	37.97	37.97	37.97	38,100
Feb 10, 2025	38.30	38.67	38.20	38.29	38.29	56,300
Feb 7, 2025	38.04	38.24	37.70	37.75	37.75	71,200
Feb 6, 2025	37.93	37.93	37.62	37.89	37.89	11,400
Feb 5, 2025	37.84	38.49	37.84	37.93	37.93	16,200
Feb 4, 2025	37.69	37.80	37.49	37.67	37.67	44,200
Feb 3, 2025	37.90	38.24	37.68	37.75	37.75	125,600
Jan 31, 2025	37.66	37.75	37.24	37.54	37.54	26,300
Jan 30, 2025	37.36	37.65	36.94	37.49	37.49	30,600
Jan 29, 2025	36.60	36.68	36.39	36.51	36.51	8,600
Jan 28, 2025	36.13	36.59	36.13	36.59	36.59	14,700
Jan 27, 2025	36.24	36.24	35.83	36.00	36.00	14,900
Jan 24, 2025	36.48	36.56	36.40	36.45	36.45	7,700
Jan 23, 2025	36.16	36.30	36.12	36.30	36.30	10,600
Jan 22, 2025	36.40	36.57	36.40	36.52	36.52	19,400
Jan 21, 2025	36.29	36.38	36.27	36.32	36.32	12,900
Jan 20, 2025	35.93	36.16	35.92	36.07	36.07	13,900
Jan 17, 2025	35.98	36.13	35.98	36.05	36.05	16,000
Jan 16, 2025	36.15	36.28	36.15	36.27	36.27	5,200
Jan 15, 2025	35.55	35.86	35.47	35.86	35.86	5,900
Jan 14, 2025	35.25	35.42	35.25	35.41	35.41	4,600
Jan 13, 2025	35.69	35.70	35.20	35.26	35.26	7,100
Jan 10, 2025	36.04	36.25	35.93	36.18	36.18	6,900
Jan 9, 2025	35.67	36.10	35.48	35.99	35.99	7,800
Jan 8, 2025	35.60	35.66	35.34	35.56	35.56	13,000
Jan 7, 2025	35.15	35.32	35.04	35.32	35.32	7,000
Jan 6, 2025	34.75	34.89	34.50	34.83	34.83	15,200
Jan 3, 2025	34.91	35.00	34.83	34.84	34.84	4,200
Jan 2, 2025	34.70	34.94	34.70	34.91	34.91	18,900
Dec 31, 2024	34.00	34.27	34.00	34.19	34.19	2,100
Dec 30, 2024	34.20	34.21	33.91	33.96	33.96	18,400
Dec 27, 2024	34.39	34.44	34.35	34.37	34.37	6,800
Dec 24, 2024	34.37	34.42	34.31	34.40	34.40	4,700
Dec 23, 2024	34.53	34.56	34.36	34.37	34.37	3,400
Dec 20, 2024	34.13	34.70	34.13	34.70	34.70	51,600
Dec 19, 2024	33.99	34.02	33.82	33.99	33.99	15,500
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

PSLV.TO Sprott Physical Silver Trust

14.55

+1.32%

SPPP.TO Sprott Physical Platinum and Palladium Trust

12.84

-0.70%

PHYS.TO Sprott Physical Gold Trust

33.30

+1.43%

SII.TO Sprott Inc.

56.84

+0.74%

ONEX.TO Onex Corporation

88.75

-0.44%

HANA.L Hansa Investment Company Limited

190.00

-2.06%

0GV.BE SuRo Capital Corp

4.0800

+0.99%

36J.F Transition Evergreen SA

0.2870

+2.14%

3INl.XC

MNLl.XC

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Sprott Physical Gold and Silver Trust (CEF.TO)

Related Tickers