Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada · Delayed Price · Currency is CAD 17.10
+0.19 (1.12%)
Sep 10, 2025, 3:59 PM EDT
TSX:SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.12 | 17.32 | 17.07 | 17.10 | 17.10 | 1.12% | 53,292 |
| Sep 9, 2025 | 16.93 | 16.96 | 16.74 | 16.91 | 16.91 | 0.18% | 23,000 |
| Sep 8, 2025 | 16.97 | 17.01 | 16.86 | 16.88 | 16.88 | 0.30% | 38,000 |
| Sep 5, 2025 | 17.00 | 17.00 | 16.63 | 16.83 | 16.83 | -0.24% | 62,711 |
| Sep 4, 2025 | 17.08 | 17.08 | 16.74 | 16.87 | 16.87 | -2.03% | 37,631 |
| Sep 3, 2025 | 17.24 | 17.40 | 17.18 | 17.22 | 17.22 | 1.23% | 50,520 |
| Sep 2, 2025 | 16.89 | 17.14 | 16.75 | 17.01 | 17.01 | 2.10% | 107,243 |
| Aug 29, 2025 | 16.40 | 16.66 | 16.35 | 16.66 | 16.66 | 1.03% | 18,400 |
| Aug 28, 2025 | 16.42 | 16.51 | 16.36 | 16.49 | 16.49 | 0.73% | 17,641 |
| Aug 27, 2025 | 16.49 | 16.49 | 16.30 | 16.37 | 16.37 | -0.79% | 10,200 |
| Aug 26, 2025 | 16.42 | 16.59 | 16.40 | 16.50 | 16.50 | 0.43% | 11,625 |
| Aug 25, 2025 | 16.44 | 16.47 | 16.34 | 16.43 | 16.43 | -1.26% | 13,257 |
| Aug 22, 2025 | 16.55 | 16.78 | 16.53 | 16.64 | 16.64 | -0.06% | 33,000 |
| Aug 21, 2025 | 16.41 | 16.65 | 16.30 | 16.65 | 16.65 | 0.85% | 19,100 |
| Aug 20, 2025 | 16.37 | 16.68 | 16.26 | 16.51 | 16.51 | 2.48% | 40,235 |
| Aug 19, 2025 | 16.41 | 16.42 | 16.04 | 16.11 | 16.11 | -1.29% | 19,334 |
| Aug 18, 2025 | 16.36 | 16.41 | 16.28 | 16.32 | 16.32 | -0.43% | 10,900 |
| Aug 15, 2025 | 16.36 | 16.39 | 16.26 | 16.39 | 16.39 | -1.50% | 18,620 |
| Aug 14, 2025 | 16.51 | 16.64 | 16.45 | 16.64 | 16.64 | 1.59% | 6,200 |
| Aug 13, 2025 | 16.30 | 16.43 | 16.28 | 16.38 | 16.38 | 0.37% | 15,405 |
| Aug 12, 2025 | 16.34 | 16.39 | 16.25 | 16.32 | 16.32 | -0.73% | 19,649 |
| Aug 11, 2025 | 16.44 | 16.52 | 16.36 | 16.44 | 16.44 | 0.86% | 20,735 |
| Aug 8, 2025 | 16.40 | 16.42 | 16.25 | 16.30 | 16.30 | -1.51% | 52,900 |
| Aug 7, 2025 | 16.42 | 16.58 | 16.42 | 16.55 | 16.55 | 0.91% | 55,815 |
| Aug 6, 2025 | 16.36 | 16.46 | 16.27 | 16.40 | 16.40 | -0.49% | 40,343 |
| Aug 5, 2025 | 16.50 | 16.61 | 16.36 | 16.48 | 16.48 | -0.90% | 76,100 |
| Aug 1, 2025 | 16.57 | 16.63 | 16.45 | 16.63 | 16.63 | 0.85% | 9,800 |
| Jul 31, 2025 | 16.62 | 16.71 | 16.42 | 16.49 | 16.49 | -0.30% | 22,298 |
| Jul 30, 2025 | 17.57 | 17.57 | 16.37 | 16.54 | 16.54 | -6.13% | 74,742 |
| Jul 29, 2025 | 17.50 | 17.66 | 17.42 | 17.62 | 17.62 | 1.38% | 28,400 |
| Jul 28, 2025 | 17.32 | 17.52 | 17.23 | 17.38 | 17.38 | 0.70% | 75,708 |
| Jul 25, 2025 | 17.23 | 17.26 | 17.08 | 17.26 | 17.26 | -0.63% | 18,132 |
| Jul 24, 2025 | 17.59 | 17.59 | 17.28 | 17.37 | 17.37 | -1.64% | 58,419 |
| Jul 23, 2025 | 17.70 | 17.86 | 17.62 | 17.66 | 17.66 | -1.06% | 18,200 |
| Jul 22, 2025 | 17.90 | 17.95 | 17.72 | 17.85 | 17.85 | -0.11% | 30,444 |
| Jul 21, 2025 | 18.71 | 18.71 | 17.86 | 17.87 | 17.87 | 0.56% | 91,100 |
| Jul 18, 2025 | 18.16 | 18.22 | 17.66 | 17.77 | 17.77 | -1.77% | 20,933 |
| Jul 17, 2025 | 17.49 | 18.16 | 17.49 | 18.09 | 18.09 | 3.97% | 72,300 |
| Jul 16, 2025 | 17.33 | 17.50 | 17.24 | 17.40 | 17.40 | 2.47% | 39,247 |
| Jul 15, 2025 | 17.16 | 17.18 | 16.96 | 16.98 | 16.98 | 0.06% | 9,742 |
| Jul 14, 2025 | 17.17 | 17.17 | 16.92 | 16.97 | 16.97 | -1.85% | 62,418 |
| Jul 11, 2025 | 16.58 | 17.33 | 16.58 | 17.29 | 17.29 | 4.35% | 21,000 |
| Jul 10, 2025 | 16.60 | 16.66 | 16.50 | 16.57 | 16.57 | 1.35% | 6,928 |
| Jul 9, 2025 | 16.30 | 16.35 | 16.07 | 16.35 | 16.35 | 0.25% | 36,718 |
| Jul 8, 2025 | 16.34 | 16.36 | 16.07 | 16.31 | 16.31 | -0.06% | 43,700 |
| Jul 7, 2025 | 16.18 | 16.34 | 16.07 | 16.32 | 16.32 | -2.51% | 50,634 |
| Jul 4, 2025 | 16.73 | 16.78 | 16.68 | 16.74 | 16.74 | 2.20% | 68,700 |
| Jul 3, 2025 | 16.92 | 16.92 | 16.21 | 16.38 | 16.38 | -2.90% | 42,100 |
| Jul 2, 2025 | 16.36 | 16.92 | 16.36 | 16.87 | 16.87 | 5.64% | 166,574 |
| Jun 30, 2025 | 16.17 | 16.17 | 15.79 | 15.97 | 15.97 | -1.05% | 25,017 |