Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote USD

Sprott Physical Platinum & Palladium Tr (SPPP-U.TO)

Compare
9.56
+0.02
+(0.21%)
As of 11:38:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20259.569.589.549.569.562,900
Mar 11, 20259.469.599.469.549.544,100
Mar 10, 20259.559.559.439.439.43900
Mar 7, 20259.559.589.539.589.583,100
Mar 6, 20259.619.629.599.609.6014,200
Mar 5, 20259.519.529.519.529.522,200
Mar 4, 20259.369.509.369.489.481,600
Mar 3, 20259.529.529.359.379.372,200
Feb 28, 20259.379.379.379.379.37-
Feb 27, 20259.429.429.379.379.37200
Feb 26, 20259.499.499.499.499.49100
Feb 25, 20259.609.609.609.609.60-
Feb 24, 20259.609.609.609.609.60100
Feb 21, 20259.729.729.729.729.72-
Feb 20, 20259.729.729.729.729.72-
Feb 19, 20259.729.729.729.729.721,400
Feb 18, 20259.879.879.879.879.87-
Feb 14, 20259.879.879.879.879.87100
Feb 13, 20259.809.809.809.809.80700
Feb 12, 20259.809.809.809.809.80-
Feb 11, 20259.809.809.809.809.80-
Feb 10, 20259.809.809.809.809.80-
Feb 7, 20259.809.809.809.809.80-
Feb 6, 20259.809.809.809.809.80-
Feb 5, 20259.809.809.809.809.80-
Feb 4, 20259.809.839.809.809.80900
Feb 3, 20259.649.759.649.759.757,200
Jan 31, 20259.809.809.809.809.80300
Jan 30, 20259.369.369.369.369.36-
Jan 29, 20259.369.369.369.369.36-
Jan 28, 20259.369.369.369.369.36-
Jan 27, 20259.369.369.369.369.36100
Jan 24, 20259.459.459.459.459.45-
Jan 23, 20259.459.459.459.459.45-
Jan 22, 20259.459.459.459.459.45-
Jan 21, 20259.459.459.459.459.45-
Jan 20, 20259.459.459.459.459.45100
Jan 17, 20259.179.179.179.179.17-
Jan 16, 20259.179.179.179.179.17-
Jan 15, 20259.179.179.179.179.17-
Jan 14, 20259.179.179.179.179.17-
Jan 13, 20259.179.179.179.179.17-
Jan 10, 20259.179.179.179.179.17-
Jan 9, 20259.179.179.179.179.17-
Jan 8, 20259.179.179.179.179.17100
Jan 7, 20258.878.878.878.878.87-
Jan 6, 20258.878.878.878.878.87-
Jan 3, 20258.878.878.878.878.87-
Jan 2, 20258.878.878.878.878.87-
Dec 31, 20248.878.878.878.878.87-
Dec 30, 20248.878.878.878.878.87300
Dec 27, 20249.099.099.099.099.09-
Dec 24, 20249.099.099.099.099.09-
Dec 23, 20249.099.099.099.099.09100
Dec 20, 20248.948.948.948.948.94-
Dec 19, 20248.948.948.948.948.94-
Dec 18, 20249.229.228.948.948.94300
Dec 17, 20249.509.509.509.509.50-
Dec 16, 20249.509.509.509.509.5010,000
Dec 13, 20249.429.429.429.429.42-
Dec 12, 20249.429.429.429.429.42-
Dec 11, 20249.429.429.429.429.42200
Dec 10, 20249.309.309.309.309.30-
Dec 9, 20249.309.309.309.309.30-
Dec 6, 20249.359.359.309.309.30800
Dec 5, 20249.579.579.579.579.57-
Dec 4, 20249.579.579.579.579.57-
Dec 3, 20249.579.579.579.579.57-
Dec 2, 20249.579.579.579.579.57100
Nov 29, 20249.679.679.679.679.67-
Nov 28, 20249.679.679.679.679.67-
Nov 27, 20249.679.679.679.679.67-
Nov 26, 20249.679.679.679.679.67-
Nov 25, 20249.679.679.679.679.67300
Nov 22, 20249.819.819.819.819.81-
Nov 21, 20249.819.819.819.819.81-
Nov 20, 20249.819.819.819.819.81-
Nov 19, 20249.819.819.819.819.81300
Nov 18, 20249.459.459.459.459.45-
Nov 15, 20249.459.459.459.459.45-
Nov 14, 20249.459.459.459.459.45-
Nov 13, 20249.499.499.459.459.45200
Nov 12, 20249.639.639.639.639.631,200
Nov 11, 20249.829.829.829.829.82-
Nov 8, 20249.839.839.829.829.821,100
Nov 7, 202410.3510.3510.3510.3510.35-
Nov 6, 202410.3510.3510.3510.3510.35-
Nov 5, 202410.3510.3510.3510.3510.35800
Nov 4, 202410.5310.5310.5310.5310.53-
Nov 1, 202410.5310.5310.5310.5310.531,000
Oct 31, 202410.6010.6010.6010.6010.60200
Oct 30, 202411.3111.3111.3111.3111.31-
Oct 29, 202411.2311.3111.2311.3111.311,200
Oct 28, 202411.1211.1211.1211.1211.12300
Oct 25, 202410.5310.5310.5310.5310.53-
Oct 24, 202410.5510.5510.5310.5310.53300
Oct 23, 202410.5110.5110.5110.5110.51-
Oct 22, 202411.3711.3710.4810.5110.516,700
Oct 21, 202410.3010.3010.3010.3010.30-
Oct 18, 202410.3010.3010.3010.3010.30500
Oct 17, 202410.1910.1910.1910.1910.19-
Oct 16, 202410.1910.1910.1910.1910.19-
Oct 15, 202410.1910.1910.1910.1910.19-
Oct 11, 202410.1910.1910.1910.1910.19100
Oct 10, 202410.0110.0110.0110.0110.01-
Oct 9, 202410.0110.0110.0110.0110.01-
Oct 8, 202410.0110.0110.0110.0110.01-
Oct 7, 202410.0110.0110.0110.0110.01100
Oct 4, 20249.899.899.899.899.89-
Oct 3, 202410.0010.009.899.899.891,000
Oct 2, 20249.959.959.959.959.95-
Oct 1, 20249.959.959.959.959.95-
Sep 30, 20249.959.959.959.959.95-
Sep 27, 20249.959.959.959.959.95-
Sep 26, 20249.959.959.959.959.95-
Sep 25, 20249.959.959.959.959.95-
Sep 24, 20249.959.959.959.959.95-
Sep 23, 20249.959.959.959.959.95100
Sep 20, 202410.1910.1910.1910.1910.19-
Sep 19, 202410.1910.1910.1910.1910.19100
Sep 18, 202410.1310.1310.1310.1310.13-
Sep 17, 202410.1310.1310.1310.1310.13-
Sep 16, 202410.1310.1310.1310.1310.13100
Sep 13, 202410.1510.1510.1510.1510.15600
Sep 12, 20249.739.739.739.739.73-
Sep 11, 20249.729.769.729.739.73800
Sep 10, 20249.299.299.299.299.29-
Sep 9, 20249.299.299.299.299.29200
Sep 6, 20249.259.259.259.259.25-
Sep 5, 20249.259.259.259.259.25200
Sep 4, 20249.139.139.089.089.08200
Sep 3, 20249.559.559.559.559.55-
Aug 30, 20249.559.559.559.559.55-
Aug 29, 20249.559.559.559.559.55500
Aug 28, 20249.649.649.649.649.64-
Aug 27, 20249.649.649.649.649.64-
Aug 26, 20249.649.649.649.649.64400
Aug 23, 20249.549.549.549.549.54-
Aug 22, 20249.549.549.549.549.54-
Aug 21, 20249.549.549.549.549.54100
Aug 20, 20249.399.399.399.399.39-
Aug 19, 20249.399.399.399.399.39100
Aug 16, 20249.399.399.399.399.39100
Aug 15, 20248.868.868.868.868.86-
Aug 14, 20248.868.868.868.868.86-
Aug 13, 20248.868.868.868.868.86-
Aug 12, 20248.868.868.868.868.86-
Aug 9, 20248.868.868.868.868.86-
Aug 8, 20248.868.868.868.868.86-
Aug 7, 20248.868.868.868.868.86-
Aug 6, 20248.868.868.868.868.86300
Aug 2, 20249.279.279.159.159.15300
Aug 1, 20249.319.319.319.319.31-
Jul 31, 20249.319.319.319.319.31-
Jul 30, 20249.249.319.249.319.311,200
Jul 29, 20249.159.159.159.159.15-
Jul 26, 20249.159.159.159.159.15-
Jul 25, 20249.309.309.159.159.15800
Jul 24, 20249.409.409.409.409.40-
Jul 23, 20249.409.409.409.409.40500
Jul 22, 20249.369.369.369.369.36100
Jul 19, 20249.609.609.609.609.60-
Jul 18, 20249.619.619.609.609.60600
Jul 17, 20249.769.769.769.769.76-
Jul 16, 20249.779.779.769.769.76500
Jul 15, 20249.779.779.779.779.77300
Jul 12, 20249.809.809.809.809.805,000
Jul 11, 20249.869.869.869.869.86-
Jul 10, 20249.869.869.869.869.86100
Jul 9, 202410.1410.1410.1410.1410.14-
Jul 8, 202410.1410.1410.1410.1410.14-
Jul 5, 202410.2010.2010.1410.1410.143,000
Jul 4, 202410.1310.1310.1310.1310.13100
Jul 3, 202410.1710.1710.1710.1710.1740,000
Jul 2, 20249.999.999.979.979.97500
Jun 28, 20249.609.609.609.609.60-
Jun 27, 20249.609.609.609.609.60200
Jun 26, 20249.569.569.569.569.56100
Jun 25, 20249.809.809.809.809.80-
Jun 24, 20249.879.879.809.809.80500
Jun 21, 20249.389.389.389.389.38-
Jun 20, 20249.389.389.389.389.38-
Jun 19, 20249.389.389.389.389.38-
Jun 18, 20249.389.389.389.389.38-
Jun 17, 20249.389.389.389.389.38-
Jun 14, 20249.389.389.389.389.38-
Jun 13, 20249.389.389.389.389.38-
Jun 12, 20249.389.389.389.389.38-
Jun 11, 20249.389.389.369.389.38600
Jun 10, 20249.549.599.549.599.59900
Jun 7, 20249.559.579.559.579.57200
Jun 6, 20249.849.849.849.849.84100
Jun 5, 20249.829.829.829.829.82500
Jun 4, 20249.799.799.799.799.79100
Jun 3, 20249.959.959.959.959.95-
May 31, 202410.1810.189.959.959.95400
May 30, 202410.0910.0910.0910.0910.09100
May 29, 202410.0410.0410.0410.0410.04-
May 28, 202410.0410.0410.0410.0410.04-
May 27, 202410.0410.0410.0410.0410.04-
May 24, 202410.0410.0410.0410.0410.04-
May 23, 202410.0410.0410.0410.0410.04500
May 22, 202410.3710.3710.3710.3710.37100
May 21, 202410.5310.5510.5310.5510.55800
May 17, 202410.4210.5310.4210.5310.531,800
May 16, 202410.3210.4310.3210.4310.43900
May 15, 202410.3710.6410.3710.6410.64200
May 14, 20249.879.879.879.879.87-
May 13, 20249.899.899.879.879.876,000
May 10, 20249.989.999.959.999.991,100
May 9, 20249.809.809.809.809.80100
May 8, 20249.809.809.809.809.80-
May 7, 20249.829.829.809.809.80400
May 6, 20249.719.719.719.719.71100
May 3, 20249.449.449.449.449.44-
May 2, 20249.449.449.449.449.44-
May 1, 20249.459.459.449.449.441,000
Apr 30, 20249.639.639.639.639.63-
Apr 29, 20249.639.639.639.639.63-
Apr 26, 20249.639.639.639.639.63-
Apr 25, 20249.639.639.639.639.63-
Apr 24, 20249.639.639.639.639.63-
Apr 23, 20249.639.639.639.639.63-
Apr 22, 20249.639.639.639.639.63100
Apr 19, 20249.699.699.699.699.69600
Apr 18, 20249.909.909.909.909.90-
Apr 17, 20249.909.909.909.909.90-
Apr 16, 20249.909.909.909.909.90-
Apr 15, 202410.1910.199.909.909.90400
Apr 12, 20249.759.759.759.759.75-
Apr 11, 20249.759.759.759.759.75-
Apr 10, 20249.759.759.759.759.75-
Apr 9, 20249.759.759.759.759.75-
Apr 8, 20249.759.759.759.759.75-
Apr 5, 20249.759.759.759.759.75-
Apr 4, 20249.759.759.759.759.75-
Apr 3, 20249.759.759.759.759.75800
Apr 2, 20249.789.789.789.789.78-
Apr 1, 20249.789.789.789.789.78100
Mar 28, 20249.789.789.789.789.78200
Mar 27, 20249.839.839.839.839.83-
Mar 26, 20249.579.839.579.839.831,000
Mar 25, 20249.249.249.249.249.24-
Mar 22, 20249.249.249.249.249.24-
Mar 21, 20249.249.249.249.249.24-
Mar 20, 20249.249.249.249.249.24-
Mar 19, 20249.249.249.249.249.24-
Mar 18, 20249.249.249.249.249.24-
Mar 15, 20249.249.249.249.249.24-
Mar 14, 20249.249.249.249.249.24-
Mar 13, 20249.249.249.249.249.24-
Mar 12, 20249.249.249.249.249.24-

Related Tickers

QRC.TO Queen's Road Capital Investment Ltd.
5.99
0.00%
 
CIX.TO CI Financial Corp.
31.26
+0.45%
 
IGM.TO IGM Financial Inc.
43.82
+0.85%
 
PSLV.TO Sprott Physical Silver Trust
16.30
+1.43%
 
PHYS.TO Sprott Physical Gold Trust
32.83
+0.71%
 
BAM.TO Brookfield Asset Management Ltd.
69.15
+2.61%
 
BN.TO Brookfield Corporation
72.77
+1.21%