Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada · Delayed Price · Currency is CAD 17.44
+0.46 (2.71%)
Jul 16, 2025, 11:00 AM EDT
TSX:SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 17.33 | 17.36 | 17.27 | 17.27 | 17.27 | 1.71% | 1,112 |
| 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 |
| Jun 27, 2025 | 16.14 | 16.28 | 15.88 | 16.14 | 16.14 | -2.89% | 41,835 |
| Jun 26, 2025 | 16.34 | 16.81 | 16.34 | 16.62 | 16.62 | 2.53% | 297,900 |
| Jun 25, 2025 | 15.89 | 16.28 | 15.84 | 16.21 | 16.21 | 1.63% | 135,008 |
| Jun 24, 2025 | 15.75 | 15.98 | 15.57 | 15.95 | 15.95 | 1.33% | 53,143 |
| Jun 23, 2025 | 15.77 | 15.82 | 15.73 | 15.74 | 15.74 | 1.48% | 74,400 |
| Jun 20, 2025 | 15.50 | 15.52 | 15.41 | 15.51 | 15.51 | -0.70% | 32,122 |
| Jun 19, 2025 | 15.77 | 15.84 | 15.52 | 15.62 | 15.62 | -0.32% | 15,428 |
| Jun 18, 2025 | 15.68 | 15.81 | 15.67 | 15.67 | 15.67 | 1.56% | 98,800 |
| Jun 17, 2025 | 15.44 | 15.50 | 15.37 | 15.43 | 15.43 | 0.98% | 107,000 |
| Jun 16, 2025 | 16.03 | 16.12 | 15.26 | 15.28 | 15.28 | -3.11% | 88,483 |
| Jun 13, 2025 | 16.10 | 16.11 | 15.74 | 15.77 | 15.77 | -3.13% | 53,600 |
| Jun 12, 2025 | 16.00 | 16.31 | 15.66 | 16.28 | 16.28 | 0.99% | 25,900 |
| Jun 11, 2025 | 15.93 | 16.22 | 15.93 | 16.12 | 16.12 | 3.40% | 58,600 |
| Jun 10, 2025 | 15.64 | 15.66 | 15.47 | 15.59 | 15.59 | -0.19% | 34,400 |
| Jun 9, 2025 | 15.20 | 15.64 | 15.20 | 15.62 | 15.62 | 4.34% | 83,900 |
| Jun 6, 2025 | 14.81 | 15.00 | 14.78 | 14.97 | 14.97 | 3.17% | 126,700 |
| Jun 5, 2025 | 14.57 | 14.60 | 14.43 | 14.51 | 14.51 | 2.04% | 114,445 |
| Jun 4, 2025 | 14.26 | 14.26 | 14.08 | 14.22 | 14.22 | 0.07% | 17,506 |
| Jun 3, 2025 | 14.17 | 14.21 | 14.11 | 14.21 | 14.21 | 0.57% | 116,146 |
| Jun 2, 2025 | 14.00 | 14.17 | 14.00 | 14.13 | 14.13 | 1.07% | 45,114 |
| May 30, 2025 | 14.00 | 14.02 | 13.83 | 13.98 | 13.98 | -1.06% | 19,900 |
| May 29, 2025 | 14.18 | 14.18 | 14.10 | 14.13 | 14.13 | - | 45,500 |
| May 28, 2025 | 14.16 | 14.16 | 14.05 | 14.13 | 14.13 | -0.21% | 15,037 |
| May 27, 2025 | 14.16 | 14.16 | 14.02 | 14.16 | 14.16 | -0.63% | 31,445 |
| May 26, 2025 | 14.31 | 14.34 | 14.25 | 14.25 | 14.25 | -0.07% | 21,925 |
| May 23, 2025 | 14.28 | 14.31 | 14.18 | 14.26 | 14.26 | -0.49% | 50,219 |
| May 22, 2025 | 14.33 | 14.37 | 14.19 | 14.33 | 14.33 | -0.49% | 34,640 |
| May 21, 2025 | 14.18 | 14.45 | 14.18 | 14.40 | 14.40 | 1.55% | 22,000 |
| May 20, 2025 | 13.83 | 14.20 | 13.83 | 14.18 | 14.18 | 5.43% | 94,800 |
| May 16, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | -0.15% | 5,600 |
| May 15, 2025 | 13.45 | 13.54 | 13.45 | 13.47 | 13.47 | 0.97% | 4,945 |
| May 14, 2025 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | -0.37% | 5,400 |
| May 13, 2025 | 13.44 | 13.44 | 13.37 | 13.39 | 13.39 | 0.83% | 7,300 |
| May 12, 2025 | 13.47 | 13.47 | 13.27 | 13.28 | 13.28 | -2.14% | 6,919 |
| May 9, 2025 | 13.49 | 13.58 | 13.47 | 13.57 | 13.57 | 1.27% | 7,800 |
| May 8, 2025 | 13.35 | 13.43 | 13.34 | 13.40 | 13.40 | 1.28% | 5,700 |
| May 7, 2025 | 13.29 | 13.31 | 13.22 | 13.23 | 13.23 | - | 5,925 |
| May 6, 2025 | 13.19 | 13.27 | 13.19 | 13.23 | 13.23 | 1.46% | 38,611 |