Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada
· Delayed Price · Currency is CAD 13.15
-0.12 (-0.90%)
Apr 29, 2025, 3:55 PM EDT
TSX:SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 13.25 | 13.27 | 13.13 | 13.15 | 13.15 | -0.90% | 3,629 |
| Apr 28, 2025 | 13.28 | 13.31 | 13.22 | 13.27 | 13.27 | 1.22% | 3,700 |
| Apr 25, 2025 | 13.10 | 13.11 | 13.03 | 13.11 | 13.11 | -0.53% | 9,500 |
| Apr 24, 2025 | 13.20 | 13.25 | 13.12 | 13.18 | 13.18 | 0.61% | 7,525 |
| Apr 23, 2025 | 13.08 | 13.13 | 13.06 | 13.10 | 13.10 | 1.63% | 17,604 |
| Apr 22, 2025 | 12.96 | 12.98 | 12.88 | 12.89 | 12.89 | -0.85% | 6,923 |
| Apr 21, 2025 | 13.08 | 13.08 | 12.94 | 13.00 | 13.00 | -0.99% | 16,834 |
| Apr 17, 2025 | 13.22 | 13.22 | 13.06 | 13.13 | 13.13 | -0.83% | 18,700 |
| Apr 16, 2025 | 13.33 | 13.38 | 13.24 | 13.24 | 13.24 | -0.30% | 7,510 |
| Apr 15, 2025 | 13.24 | 13.31 | 13.24 | 13.28 | 13.28 | 1.76% | 56,701 |
| Apr 14, 2025 | 13.10 | 13.14 | 13.04 | 13.05 | 13.05 | 1.32% | 123,600 |
| Apr 11, 2025 | 12.88 | 12.89 | 12.84 | 12.88 | 12.88 | 1.10% | 4,747 |
| Apr 10, 2025 | 12.96 | 12.96 | 12.73 | 12.74 | 12.74 | -1.55% | 14,200 |
| Apr 9, 2025 | 12.98 | 12.98 | 12.80 | 12.94 | 12.94 | 0.08% | 22,000 |
| Apr 8, 2025 | 12.97 | 12.97 | 12.82 | 12.93 | 12.93 | 1.17% | 67,734 |
| Apr 7, 2025 | 12.81 | 12.85 | 12.68 | 12.78 | 12.78 | -1.01% | 10,628 |
| Apr 4, 2025 | 12.99 | 13.00 | 12.83 | 12.91 | 12.91 | -1.30% | 12,630 |
| Apr 3, 2025 | 13.72 | 13.72 | 13.07 | 13.08 | 13.08 | -6.44% | 56,308 |
| Apr 2, 2025 | 14.03 | 14.03 | 13.92 | 13.98 | 13.98 | -1.13% | 5,142 |
| Apr 1, 2025 | 14.27 | 14.29 | 14.07 | 14.14 | 14.14 | -1.05% | 38,516 |
| Mar 31, 2025 | 14.15 | 14.30 | 14.00 | 14.29 | 14.29 | 2.36% | 84,200 |
| Mar 28, 2025 | 14.02 | 14.02 | 13.89 | 13.96 | 13.96 | 0.07% | 35,201 |
| Mar 27, 2025 | 13.82 | 14.02 | 13.82 | 13.95 | 13.95 | 0.72% | 18,800 |
| Mar 26, 2025 | 13.78 | 13.88 | 13.74 | 13.85 | 13.85 | 0.87% | 13,200 |
| Mar 25, 2025 | 13.83 | 13.87 | 13.73 | 13.73 | 13.73 | -0.22% | 13,700 |
| Mar 24, 2025 | 13.88 | 13.88 | 13.70 | 13.76 | 13.76 | -1.01% | 32,219 |
| Mar 21, 2025 | 13.84 | 13.91 | 13.84 | 13.90 | 13.90 | 0.29% | 5,200 |
| Mar 20, 2025 | 14.02 | 14.02 | 13.86 | 13.86 | 13.86 | -1.42% | 14,038 |
| Mar 19, 2025 | 13.97 | 14.06 | 13.95 | 14.06 | 14.06 | -0.28% | 700 |
| Mar 18, 2025 | 14.10 | 14.16 | 14.00 | 14.10 | 14.10 | 0.43% | 11,400 |
| Mar 17, 2025 | 13.98 | 14.11 | 13.98 | 14.04 | 14.04 | 0.14% | 2,604 |
| Mar 14, 2025 | 14.14 | 14.14 | 13.99 | 14.02 | 14.02 | -0.21% | 1,837 |
| Mar 13, 2025 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | 1.81% | 10,116 |
| Mar 12, 2025 | 13.82 | 13.82 | 13.75 | 13.80 | 13.80 | 0.58% | 12,330 |
| Mar 11, 2025 | 13.64 | 13.90 | 13.64 | 13.72 | 13.72 | 1.11% | 20,747 |
| Mar 10, 2025 | 13.80 | 13.91 | 13.56 | 13.57 | 13.57 | -1.31% | 9,200 |
| Mar 7, 2025 | 13.79 | 13.82 | 13.69 | 13.75 | 13.75 | 0.36% | 27,301 |
| Mar 6, 2025 | 13.80 | 13.80 | 13.69 | 13.70 | 13.70 | -0.15% | 8,528 |
| Mar 5, 2025 | 13.65 | 13.72 | 13.65 | 13.72 | 13.72 | -0.07% | 1,900 |
| Mar 4, 2025 | 13.60 | 13.77 | 13.57 | 13.73 | 13.73 | 1.03% | 5,001 |
| Mar 3, 2025 | 13.78 | 13.78 | 13.55 | 13.59 | 13.59 | 0.15% | 10,021 |
| Feb 28, 2025 | 13.39 | 13.57 | 13.37 | 13.57 | 13.57 | 0.30% | 7,700 |
| Feb 27, 2025 | 13.60 | 13.60 | 13.51 | 13.53 | 13.53 | -0.51% | 4,311 |
| Feb 26, 2025 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 0.82% | 6,100 |
| Feb 25, 2025 | 13.48 | 13.49 | 13.38 | 13.49 | 13.49 | -0.37% | 8,845 |
| Feb 24, 2025 | 13.61 | 13.61 | 13.50 | 13.54 | 13.54 | -1.81% | 12,404 |
| Feb 21, 2025 | 13.93 | 13.93 | 13.79 | 13.79 | 13.79 | -0.65% | 14,130 |
| Feb 20, 2025 | 13.91 | 13.93 | 13.88 | 13.88 | 13.88 | 0.36% | 7,735 |
| Feb 19, 2025 | 13.93 | 13.93 | 13.72 | 13.83 | 13.83 | -0.79% | 27,724 |
| Feb 18, 2025 | 13.97 | 13.97 | 13.70 | 13.94 | 13.94 | -0.21% | 53,922 |