Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada · Delayed Price · Currency is CAD 19.25
-1.38 (-6.69%)
Oct 21, 2025, 3:59 PM EDT
TSX:SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 19.56 | 19.56 | 18.92 | 19.25 | 19.25 | -6.69% | 146,794 |
| Oct 20, 2025 | 20.30 | 20.66 | 20.30 | 20.63 | 20.63 | 2.69% | 77,000 |
| Oct 17, 2025 | 20.96 | 20.96 | 20.07 | 20.09 | 20.09 | -8.22% | 148,925 |
| Oct 16, 2025 | 21.78 | 21.97 | 21.58 | 21.89 | 21.89 | 2.91% | 315,700 |
| Oct 15, 2025 | 21.19 | 21.29 | 21.05 | 21.27 | 21.27 | 1.87% | 130,715 |
| Oct 14, 2025 | 20.64 | 21.15 | 20.41 | 20.88 | 20.88 | 3.47% | 103,200 |
| Oct 10, 2025 | 20.51 | 20.63 | 20.02 | 20.18 | 20.18 | -0.44% | 147,300 |
| Oct 9, 2025 | 21.23 | 21.23 | 20.13 | 20.27 | 20.27 | -3.66% | 190,300 |
| Oct 8, 2025 | 20.25 | 21.11 | 20.14 | 21.04 | 21.04 | 6.80% | 400,900 |
| Oct 7, 2025 | 19.82 | 19.96 | 19.45 | 19.70 | 19.70 | 0.15% | 103,337 |
| Oct 6, 2025 | 19.57 | 19.75 | 19.57 | 19.67 | 19.67 | 2.39% | 171,300 |
| Oct 3, 2025 | 19.21 | 19.40 | 19.14 | 19.21 | 19.21 | 1.75% | 225,000 |
| Oct 2, 2025 | 19.15 | 19.15 | 18.43 | 18.88 | 18.88 | -0.32% | 61,518 |
| Oct 1, 2025 | 18.93 | 19.00 | 18.74 | 18.94 | 18.94 | 0.42% | 44,400 |
| Sep 30, 2025 | 19.07 | 19.07 | 18.66 | 18.86 | 18.86 | -2.13% | 68,200 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.06 | 19.27 | 19.27 | 1.47% | 159,500 |
| Sep 26, 2025 | 18.67 | 19.00 | 18.67 | 18.99 | 18.99 | 2.48% | 142,600 |
| Sep 25, 2025 | 18.37 | 18.53 | 18.25 | 18.53 | 18.53 | 2.89% | 168,001 |
| Sep 24, 2025 | 17.97 | 18.02 | 17.83 | 18.01 | 18.01 | 0.90% | 76,300 |
| Sep 23, 2025 | 17.93 | 17.98 | 17.78 | 17.85 | 17.85 | 3.30% | 197,400 |
| Sep 22, 2025 | 17.21 | 17.30 | 17.12 | 17.28 | 17.28 | 1.53% | 78,100 |
| Sep 19, 2025 | 16.99 | 17.07 | 16.87 | 17.02 | 17.02 | 0.47% | 30,000 |
| Sep 18, 2025 | 16.91 | 16.98 | 16.78 | 16.94 | 16.94 | 1.19% | 16,240 |
| Sep 17, 2025 | 16.82 | 16.95 | 16.60 | 16.74 | 16.74 | -1.82% | 110,900 |
| Sep 16, 2025 | 17.28 | 17.28 | 16.97 | 17.05 | 17.05 | -2.01% | 31,930 |
| Sep 15, 2025 | 17.22 | 17.40 | 17.18 | 17.40 | 17.40 | 0.12% | 63,800 |
| Sep 12, 2025 | 17.62 | 17.62 | 17.38 | 17.38 | 17.38 | 0.52% | 72,112 |
| Sep 11, 2025 | 17.09 | 17.32 | 17.09 | 17.29 | 17.29 | 1.11% | 54,427 |
| Sep 10, 2025 | 17.12 | 17.32 | 17.07 | 17.10 | 17.10 | 1.12% | 53,300 |
| 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 |