Skip to main content
logo
Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada flag Canada · Delayed Price · Currency is CAD
16.39
-0.25 (-1.50%)
Aug 15, 2025, 3:59 PM EDT

TSX:SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.3616.3616.3116.3116.31-1.98%3,072
Aug 14, 202516.5116.6416.4516.6416.641.59%6,200
Aug 13, 202516.3016.4316.2816.3816.380.37%15,405
Aug 12, 202516.3416.3916.2516.3216.32-0.73%19,649
Aug 11, 202516.4416.5216.3616.4416.440.86%20,735
Aug 8, 202516.4016.4216.2516.3016.30-1.51%52,900
Aug 7, 202516.4216.5816.4216.5516.550.91%55,815
Aug 6, 202516.3616.4616.2716.4016.40-0.49%40,343
Aug 5, 202516.5016.6116.3616.4816.48-0.90%76,100
Aug 1, 202516.5716.6316.4516.6316.630.85%9,800
Jul 31, 202516.6216.7116.4216.4916.49-0.30%22,298
Jul 30, 202517.5717.5716.3716.5416.54-6.13%74,742
Jul 29, 202517.5017.6617.4217.6217.621.38%28,400
Jul 28, 202517.3217.5217.2317.3817.380.70%75,708
Jul 25, 202517.2317.2617.0817.2617.26-0.63%18,132
Jul 24, 202517.5917.5917.2817.3717.37-1.64%58,419
Jul 23, 202517.7017.8617.6217.6617.66-1.06%18,200
Jul 22, 202517.9017.9517.7217.8517.85-0.11%30,444
Jul 21, 202518.7118.7117.8617.8717.870.56%91,100
Jul 18, 202518.1618.2217.6617.7717.77-1.77%20,933
Jul 17, 202517.4918.1617.4918.0918.093.97%72,300
Jul 16, 202517.3317.5017.2417.4017.402.47%39,247
Jul 15, 202517.1617.1816.9616.9816.980.06%9,742
Jul 14, 202517.1717.1716.9216.9716.97-1.85%62,418
Jul 11, 202516.5817.3316.5817.2917.294.35%21,000
Jul 10, 202516.6016.6616.5016.5716.571.35%6,928
Jul 9, 202516.3016.3516.0716.3516.350.25%36,718
Jul 8, 202516.3416.3616.0716.3116.31-0.06%43,700
Jul 7, 202516.1816.3416.0716.3216.32-2.51%50,634
Jul 4, 202516.7316.7816.6816.7416.742.20%68,700
Jul 3, 202516.9216.9216.2116.3816.38-2.90%42,100
Jul 2, 202516.3616.9216.3616.8716.875.64%166,574
Jun 30, 202516.1716.1715.7915.9715.97-1.05%25,017
Jun 27, 202516.1416.2815.8816.1416.14-2.89%41,835
Jun 26, 202516.3416.8116.3416.6216.622.53%297,900
Jun 25, 202515.8916.2815.8416.2116.211.63%135,008
Jun 24, 202515.7515.9815.5715.9515.951.33%53,143
Jun 23, 202515.7715.8215.7315.7415.741.48%74,400
Jun 20, 202515.5015.5215.4115.5115.51-0.70%32,122
Jun 19, 202515.7715.8415.5215.6215.62-0.32%15,428
Jun 18, 202515.6815.8115.6715.6715.671.56%98,800
Jun 17, 202515.4415.5015.3715.4315.430.98%107,000
Jun 16, 202516.0316.1215.2615.2815.28-3.11%88,483
Jun 13, 202516.1016.1115.7415.7715.77-3.13%53,600
Jun 12, 202516.0016.3115.6616.2816.280.99%25,900
Jun 11, 202515.9316.2215.9316.1216.123.40%58,600
Jun 10, 202515.6415.6615.4715.5915.59-0.19%34,400
Jun 9, 202515.2015.6415.2015.6215.624.34%83,900
Jun 6, 202514.8115.0014.7814.9714.973.17%126,700
Jun 5, 202514.5714.6014.4314.5114.512.04%114,445