Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Delayed Quote CAD

Sprott Physical Platinum and Palladium Trust (SPPP.TO)

Compare

13.57

-0.18

(-1.31%)

At close: March 10 at 3:59:33 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	13.80	13.91	13.56	13.57	13.57	9,200
Mar 7, 2025	13.79	13.82	13.69	13.75	13.75	27,300
Mar 6, 2025	13.80	13.80	13.69	13.70	13.70	8,500
Mar 5, 2025	13.65	13.72	13.65	13.72	13.72	1,900
Mar 4, 2025	13.60	13.77	13.57	13.73	13.73	5,000
Mar 3, 2025	13.78	13.78	13.55	13.59	13.59	10,000
Feb 28, 2025	13.39	13.57	13.37	13.57	13.57	7,700
Feb 27, 2025	13.60	13.60	13.51	13.53	13.53	4,300
Feb 26, 2025	13.60	13.65	13.55	13.60	13.60	6,100
Feb 25, 2025	13.48	13.49	13.38	13.49	13.49	8,800
Feb 24, 2025	13.61	13.61	13.50	13.54	13.54	12,400
Feb 21, 2025	13.93	13.93	13.79	13.79	13.79	14,100
Feb 20, 2025	13.91	13.93	13.88	13.88	13.88	7,700
Feb 19, 2025	13.93	13.93	13.72	13.83	13.83	27,700
Feb 18, 2025	13.97	13.97	13.70	13.94	13.94	53,900
Feb 14, 2025	14.05	14.05	13.92	13.97	13.97	6,300
Feb 13, 2025	14.02	14.06	13.91	14.05	14.05	9,700
Feb 12, 2025	13.85	13.91	13.85	13.86	13.86	45,700
Feb 11, 2025	13.95	13.95	13.78	13.78	13.78	6,800
Feb 10, 2025	13.79	14.02	13.79	13.95	13.95	5,200
Feb 7, 2025	13.96	13.96	13.65	13.65	13.65	9,100
Feb 6, 2025	14.00	14.07	13.86	13.87	13.87	2,700
Feb 5, 2025	14.11	14.11	14.00	14.06	14.06	4,900
Feb 4, 2025	14.06	14.06	13.95	13.98	13.98	11,800
Feb 3, 2025	13.99	14.31	13.99	14.24	14.24	27,400
Jan 31, 2025	14.00	14.22	14.00	14.13	14.13	17,800
Jan 30, 2025	13.83	13.98	13.82	13.88	13.88	18,200
Jan 29, 2025	13.52	13.52	13.52	13.52	13.52	500
Jan 28, 2025	13.38	13.38	13.37	13.37	13.37	1,400
Jan 27, 2025	13.51	13.54	13.40	13.41	13.41	4,000
Jan 24, 2025	13.75	13.75	13.60	13.62	13.62	2,700
Jan 23, 2025	13.83	13.83	13.66	13.66	13.66	2,700
Jan 22, 2025	13.61	13.72	13.61	13.64	13.64	11,200
Jan 21, 2025	13.42	13.46	13.41	13.42	13.42	10,100
Jan 20, 2025	13.53	13.84	13.21	13.59	13.59	1,800
Jan 17, 2025	13.40	13.47	13.40	13.47	13.47	4,000
Jan 16, 2025	13.35	13.35	13.25	13.30	13.30	6,800
Jan 15, 2025	13.33	13.39	13.33	13.37	13.37	4,400
Jan 14, 2025	13.27	13.30	13.27	13.30	13.30	400
Jan 13, 2025	13.23	13.40	13.23	13.39	13.39	5,200
Jan 10, 2025	13.45	13.54	13.45	13.46	13.46	4,000
Jan 9, 2025	13.20	13.40	13.20	13.38	13.38	500
Jan 8, 2025	13.23	13.28	13.23	13.28	13.28	700
Jan 7, 2025	13.22	13.22	13.16	13.19	13.19	8,000
Jan 6, 2025	13.12	13.12	13.03	13.03	13.03	7,600
Jan 3, 2025	13.10	13.18	13.10	13.18	13.18	3,100
Jan 2, 2025	12.99	12.99	12.92	12.96	12.96	2,500
Dec 31, 2024	12.75	12.90	12.75	12.78	12.78	3,400
Dec 30, 2024	12.83	12.83	12.68	12.69	12.69	8,300
Dec 27, 2024	13.11	13.11	12.92	12.92	12.92	6,100
Dec 24, 2024	13.29	13.30	13.28	13.30	13.30	700
Dec 23, 2024	13.12	13.20	13.11	13.13	13.13	3,300
Dec 20, 2024	12.95	13.05	12.95	12.99	12.99	1,900
Dec 19, 2024	12.91	12.92	12.84	12.90	12.90	6,300
Dec 18, 2024	13.00	13.04	12.88	12.93	12.93	12,500
Dec 17, 2024	13.07	13.10	13.03	13.10	13.10	7,600
Dec 16, 2024	13.19	13.31	13.16	13.18	13.18	9,100
Dec 13, 2024	13.20	13.20	13.14	13.15	13.15	7,900
Dec 12, 2024	13.27	13.33	13.25	13.33	13.33	8,500
Dec 11, 2024	13.23	13.38	13.20	13.38	13.38	3,500
Dec 10, 2024	13.18	13.32	13.16	13.32	13.32	5,100
Dec 9, 2024	13.42	13.54	13.25	13.34	13.34	27,400
Dec 6, 2024	13.15	13.24	13.09	13.09	13.09	2,700
Dec 5, 2024	13.34	13.34	13.15	13.16	13.16	26,000
Dec 4, 2024	13.37	13.53	13.37	13.39	13.39	2,000
Dec 3, 2024	13.53	13.53	13.45	13.47	13.47	1,600
Dec 2, 2024	13.68	13.68	13.45	13.45	13.45	700
Nov 29, 2024	13.50	13.52	13.40	13.40	13.40	9,200
Nov 28, 2024	13.47	14.09	13.45	13.50	13.50	14,100
Nov 27, 2024	13.44	13.52	13.34	13.37	13.37	4,400
Nov 26, 2024	13.52	13.54	13.36	13.36	13.36	7,800
Nov 25, 2024	13.50	13.50	13.38	13.40	13.40	12,000
Nov 22, 2024	13.75	13.75	13.66	13.66	13.66	9,800
Nov 21, 2024	13.74	13.87	13.65	13.78	13.78	3,300
Nov 20, 2024	13.81	13.81	13.69	13.72	13.72	5,700
Nov 19, 2024	13.67	13.81	13.67	13.81	13.81	2,100
Nov 18, 2024	13.35	13.69	13.35	13.65	13.65	63,800
Nov 15, 2024	13.40	13.45	13.29	13.30	13.30	85,300
Nov 14, 2024	13.25	13.33	13.16	13.27	13.27	31,300
Nov 13, 2024	13.24	13.28	13.18	13.25	13.25	24,500
Nov 12, 2024	13.46	13.46	13.25	13.30	13.30	8,000
Nov 11, 2024	13.72	13.78	13.56	13.57	13.57	5,200
Nov 8, 2024	13.90	13.90	13.67	13.72	13.72	9,800
Nov 7, 2024	14.02	14.10	13.92	14.05	14.05	11,900
Nov 6, 2024	14.07	14.20	13.95	14.18	14.18	12,900
Nov 5, 2024	14.51	14.51	14.31	14.35	14.35	2,900
Nov 4, 2024	14.45	14.45	14.15	14.38	14.38	11,200
Nov 1, 2024	14.77	14.82	14.58	14.58	14.58	4,500
Oct 31, 2024	14.95	14.95	14.61	14.74	14.74	52,400
Oct 30, 2024	15.06	15.13	14.92	14.97	14.97	19,800
Oct 29, 2024	15.77	15.82	15.61	15.63	15.63	12,500
Oct 28, 2024	15.40	15.68	15.28	15.68	15.68	22,300
Oct 25, 2024	14.94	15.25	14.91	15.16	15.16	9,300
Oct 24, 2024	14.91	14.91	14.62	14.80	14.80	129,500
Oct 23, 2024	14.41	14.41	14.15	14.22	14.22	5,300
Oct 22, 2024	14.52	14.52	14.43	14.50	14.50	30,500
Oct 21, 2024	14.50	14.52	14.20	14.31	14.31	27,400
Oct 18, 2024	14.19	14.37	14.19	14.37	14.37	30,500
Oct 17, 2024	13.98	14.08	13.96	14.04	14.04	17,200
Oct 16, 2024	13.79	13.88	13.79	13.81	13.81	2,700
Oct 15, 2024	13.82	13.82	13.65	13.75	13.75	16,400
Oct 11, 2024	13.96	14.11	13.95	14.11	14.11	3,300
Oct 10, 2024	13.78	13.99	13.78	13.95	13.95	19,900
Oct 9, 2024	13.51	13.72	13.51	13.71	13.71	6,100
Oct 8, 2024	13.50	13.55	13.40	13.55	13.55	3,000
Oct 7, 2024	13.63	13.68	13.54	13.67	13.67	7,000
Oct 4, 2024	13.61	13.67	13.50	13.62	13.62	2,800
Oct 3, 2024	13.53	13.53	13.24	13.45	13.45	2,300
Oct 2, 2024	13.66	13.68	13.55	13.64	13.64	7,300
Oct 1, 2024	13.43	13.43	13.28	13.40	13.40	3,400
Sep 30, 2024	13.34	13.34	13.20	13.22	13.22	3,100
Sep 27, 2024	13.68	13.74	13.51	13.52	13.52	1,400
Sep 26, 2024	13.80	13.81	13.75	13.75	13.75	5,800
Sep 25, 2024	13.60	13.61	13.47	13.58	13.58	19,900
Sep 24, 2024	13.57	13.68	13.54	13.67	13.67	2,400
Sep 23, 2024	13.53	13.53	13.31	13.33	13.33	3,200
Sep 20, 2024	13.70	13.70	13.70	13.70	13.70	300
Sep 19, 2024	13.82	13.95	13.79	13.84	13.84	6,200
Sep 18, 2024	13.85	13.85	13.55	13.55	13.55	4,300
Sep 17, 2024	13.86	14.02	13.83	14.01	14.01	2,700
Sep 16, 2024	13.83	13.83	13.75	13.75	13.75	5,700
Sep 13, 2024	13.72	13.82	13.69	13.79	13.79	15,900
Sep 12, 2024	13.41	13.59	13.40	13.52	13.52	15,100
Sep 11, 2024	12.93	13.24	12.93	13.21	13.21	28,500
Sep 10, 2024	12.78	12.89	12.78	12.88	12.88	5,200
Sep 9, 2024	12.66	12.72	12.62	12.72	12.72	3,900
Sep 6, 2024	12.49	12.51	12.30	12.39	12.39	6,600
Sep 5, 2024	12.66	12.68	12.50	12.50	12.50	3,900
Sep 4, 2024	12.40	12.40	12.30	12.36	12.36	4,300
Sep 3, 2024	12.54	12.54	12.28	12.37	12.37	6,300
Aug 30, 2024	12.64	12.75	12.64	12.66	12.66	800
Aug 29, 2024	12.86	12.86	12.79	12.79	12.79	1,500
Aug 28, 2024	12.76	12.77	12.59	12.61	12.61	9,300
Aug 27, 2024	12.88	13.03	12.88	12.93	12.93	15,100
Aug 26, 2024	12.99	13.08	12.94	12.95	12.95	5,900
Aug 23, 2024	12.75	12.89	12.75	12.88	12.88	2,200
Aug 22, 2024	12.91	12.91	12.66	12.71	12.71	4,600
Aug 21, 2024	12.97	12.97	12.88	12.91	12.91	2,500
Aug 20, 2024	12.89	12.89	12.61	12.62	12.62	7,200
Aug 19, 2024	12.64	12.80	12.62	12.75	12.75	3,400
Aug 16, 2024	12.85	12.90	12.73	12.86	12.86	3,800
Aug 15, 2024	12.77	12.90	12.77	12.84	12.84	1,500
Aug 14, 2024	12.74	12.74	12.55	12.57	12.57	2,100
Aug 13, 2024	12.70	12.71	12.70	12.71	12.71	2,300
Aug 12, 2024	12.65	12.70	12.62	12.64	12.64	3,900
Aug 9, 2024	12.46	12.52	12.38	12.38	12.38	2,600
Aug 8, 2024	12.50	12.61	12.50	12.57	12.57	7,400
Aug 7, 2024	12.41	12.48	12.24	12.24	12.24	3,300
Aug 6, 2024	12.22	12.32	12.11	12.23	12.23	9,600
Aug 2, 2024	12.94	12.94	12.67	12.68	12.68	7,600
Aug 1, 2024	12.92	12.92	12.83	12.89	12.89	3,700
Jul 31, 2024	13.07	13.16	13.03	13.03	13.03	21,800
Jul 30, 2024	12.93	12.93	12.80	12.87	12.87	2,500
Jul 29, 2024	12.92	12.92	12.83	12.86	12.86	2,100
Jul 26, 2024	12.80	12.80	12.66	12.71	12.71	4,800
Jul 25, 2024	12.86	12.86	12.73	12.77	12.77	9,300
Jul 24, 2024	13.09	13.17	13.01	13.01	13.01	2,500
Jul 23, 2024	12.87	13.00	12.85	12.98	12.98	4,100
Jul 22, 2024	12.86	12.90	12.79	12.87	12.87	10,600
Jul 19, 2024	13.00	13.07	12.97	13.00	13.00	6,700
Jul 18, 2024	13.38	13.38	13.08	13.10	13.10	5,800
Jul 17, 2024	13.59	13.59	13.37	13.37	13.37	6,300
Jul 16, 2024	13.20	13.43	13.20	13.43	13.43	8,900
Jul 15, 2024	13.37	13.45	13.23	13.33	13.33	8,900
Jul 12, 2024	13.34	13.44	13.34	13.41	13.41	13,300
Jul 11, 2024	13.52	13.61	13.52	13.57	13.57	1,200
Jul 10, 2024	13.37	13.45	13.36	13.45	13.45	3,700
Jul 9, 2024	13.55	13.55	13.30	13.33	13.33	7,200
Jul 8, 2024	13.65	13.67	13.52	13.59	13.59	5,000
Jul 5, 2024	13.84	13.95	13.80	13.85	13.85	15,400
Jul 4, 2024	13.90	13.91	13.65	13.65	13.65	1,400
Jul 3, 2024	13.90	13.90	13.62	13.63	13.63	3,300
Jul 2, 2024	13.57	13.69	13.57	13.64	13.64	9,000
Jun 28, 2024	13.38	13.50	13.38	13.38	13.38	4,800
Jun 27, 2024	13.12	13.15	13.09	13.15	13.15	2,600
Jun 26, 2024	13.05	13.24	12.96	13.24	13.24	2,300
Jun 25, 2024	13.09	13.09	12.97	12.98	12.98	3,900
Jun 24, 2024	13.50	13.50	13.25	13.25	13.25	2,500
Jun 21, 2024	13.52	13.52	13.10	13.10	13.10	179,400
Jun 20, 2024	13.05	13.20	13.01	13.08	13.08	57,400
Jun 19, 2024	13.18	13.26	13.18	13.24	13.24	800
Jun 18, 2024	12.85	13.02	12.84	12.97	12.97	2,700
Jun 17, 2024	12.94	12.96	12.94	12.96	12.96	400
Jun 14, 2024	12.85	12.92	12.85	12.85	12.85	9,700
Jun 13, 2024	12.76	12.82	12.75	12.82	12.82	2,300
Jun 12, 2024	13.08	13.08	12.90	12.90	12.90	20,700
Jun 11, 2024	13.01	13.01	12.88	12.90	12.90	7,400
Jun 10, 2024	13.23	13.23	13.09	13.14	13.14	5,100
Jun 7, 2024	13.30	13.30	13.08	13.21	13.21	6,100
Jun 6, 2024	13.45	13.50	13.38	13.38	13.38	12,400
Jun 5, 2024	13.53	13.54	13.41	13.41	13.41	54,100
Jun 4, 2024	13.43	13.49	13.40	13.44	13.44	2,500
Jun 3, 2024	13.60	13.60	13.49	13.51	13.51	4,400
May 31, 2024	13.93	13.93	13.45	13.58	13.58	17,200
May 30, 2024	13.85	13.94	13.76	13.76	13.76	3,400
May 29, 2024	14.00	14.00	13.92	13.94	13.94	1,800
May 28, 2024	14.12	14.15	13.99	14.13	14.13	8,500
May 27, 2024	14.49	14.49	14.08	14.10	14.10	1,400
May 24, 2024	13.75	13.85	13.72	13.76	13.76	5,400
May 23, 2024	14.09	14.09	13.78	13.78	13.78	7,700
May 22, 2024	14.33	14.33	14.12	14.14	14.14	5,000
May 21, 2024	14.54	14.54	14.27	14.41	14.41	69,700
May 17, 2024	14.20	14.33	14.18	14.27	14.27	41,600
May 16, 2024	14.10	14.16	13.92	14.16	14.16	9,400
May 15, 2024	14.07	14.12	13.84	14.08	14.08	21,200
May 14, 2024	13.66	13.81	13.66	13.70	13.70	42,400
May 13, 2024	13.71	13.75	13.50	13.50	13.50	1,500
May 10, 2024	13.71	13.71	13.58	13.58	13.58	14,600
May 9, 2024	13.25	13.48	13.25	13.45	13.45	7,600
May 8, 2024	13.35	13.35	13.20	13.32	13.32	14,500
May 7, 2024	13.44	13.46	13.35	13.46	13.46	3,300
May 6, 2024	13.30	13.33	13.23	13.23	13.23	3,000
May 3, 2024	12.95	13.08	12.95	13.08	13.08	1,600
May 2, 2024	12.88	13.00	12.88	13.00	13.00	5,700
May 1, 2024	12.96	13.16	12.96	13.15	13.15	5,000
Apr 30, 2024	12.89	13.07	12.89	13.04	13.04	1,800
Apr 29, 2024	13.09	13.17	13.09	13.11	13.11	47,200
Apr 26, 2024	12.92	12.92	12.86	12.89	12.89	14,800
Apr 25, 2024	13.00	13.04	12.95	13.02	13.02	9,900
Apr 24, 2024	13.24	13.24	13.13	13.16	13.16	2,100
Apr 23, 2024	13.05	13.25	13.04	13.16	13.16	6,600
Apr 22, 2024	13.24	13.24	13.24	13.24	13.24	500
Apr 19, 2024	13.43	13.43	13.32	13.39	13.39	3,700
Apr 18, 2024	13.58	13.60	13.58	13.60	13.60	5,200
Apr 17, 2024	13.59	13.65	13.47	13.53	13.53	1,200
Apr 16, 2024	13.74	13.74	13.55	13.56	13.56	4,300
Apr 15, 2024	13.65	13.70	13.53	13.64	13.64	4,100
Apr 12, 2024	14.16	14.38	13.72	13.72	13.72	36,400
Apr 11, 2024	13.85	13.91	13.81	13.91	13.91	14,100
Apr 10, 2024	13.69	13.84	13.68	13.79	13.79	5,100
Apr 9, 2024	13.82	14.00	13.82	13.94	13.94	41,100
Apr 8, 2024	13.80	13.80	13.56	13.62	13.62	67,200
Apr 5, 2024	13.22	13.34	13.22	13.34	13.34	8,000
Apr 4, 2024	13.45	13.52	13.25	13.25	13.25	3,400
Apr 3, 2024	13.26	13.38	13.24	13.37	13.37	12,200
Apr 2, 2024	13.32	13.32	13.10	13.18	13.18	2,800
Apr 1, 2024	13.07	13.07	12.90	12.92	12.92	1,200
Mar 28, 2024	13.20	13.20	13.09	13.13	13.13	400
Mar 27, 2024	12.88	12.88	12.75	12.76	12.76	1,200
Mar 26, 2024	13.00	13.01	12.93	12.93	12.93	2,300
Mar 25, 2024	13.15	13.15	13.01	13.01	13.01	3,600
Mar 22, 2024	12.87	12.88	12.87	12.88	12.88	600
Mar 21, 2024	13.01	13.10	12.95	12.95	12.95	1,200
Mar 20, 2024	12.88	12.88	12.82	12.86	12.86	4,000
Mar 19, 2024	12.95	12.95	12.71	12.75	12.75	7,300
Mar 18, 2024	13.34	13.34	13.11	13.14	13.14	5,200
Mar 15, 2024	13.59	13.75	13.55	13.63	13.63	7,200
Mar 14, 2024	13.45	13.50	13.34	13.39	13.39	2,400
Mar 13, 2024	13.42	13.43	13.34	13.43	13.43	5,900
Mar 12, 2024	13.04	13.15	12.97	13.15	13.15	3,200
Mar 11, 2024	12.77	13.18	12.77	13.16	13.16	5,000

PSLV.TO Sprott Physical Silver Trust

15.67

-1.45%

QRC.TO Queen's Road Capital Investment Ltd.

6.00

-3.38%

PHYS.TO Sprott Physical Gold Trust

32.45

-0.46%

CEF.TO Sprott Physical Gold and Silver Trust

38.26

-0.80%

PDV.TO Prime Dividend Corp.

7.68

-1.54%

PRM.TO Big Pharma Split Corp.

13.01

-3.27%

PSLV-U.TO Sprott Physical Silver Trust

10.86

-1.81%

URB.TO Urbana Corporation

5.93

0.00%

EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.

4.7400

-0.63%

BBUC.TO Brookfield Business Corporation

37.40

-3.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sprott Physical Platinum and Palladium Trust (SPPP.TO)

Related Tickers