Skip to main content
logo
Sprott Physical Platinum and Palladium Trust (TSX:SPPP)
Canada flag Canada · Delayed Price · Currency is CAD
21.91
+0.27 (1.25%)
Apr 2, 2026, 3:59 PM EST

TSX:SPPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.0121.9421.0121.9121.911.25%16,711
Apr 1, 202621.2721.9421.2721.6421.640.32%15,688
Mar 31, 202620.9521.6620.9521.5721.574.71%8,595
Mar 30, 202620.6820.8220.4520.6020.601.23%15,780
Mar 27, 202619.7220.4819.7220.3520.354.09%10,775
Mar 26, 202619.9520.1219.5519.5519.55-5.83%28,828
Mar 25, 202620.8621.1420.6120.7620.761.81%41,560
Mar 24, 202620.1720.4619.9820.3920.391.29%9,110
Mar 23, 202619.9220.3219.6620.1320.13-0.15%42,944
Mar 20, 202621.0021.0020.1120.1620.16-2.84%23,058
Mar 19, 202620.0220.8719.5020.7520.75-3.85%49,638
Mar 18, 202621.3622.3221.3621.5821.58-6.21%41,981
Mar 17, 202623.1623.2722.9423.0123.011.23%6,730
Mar 16, 202622.3422.8722.3022.7322.734.08%22,871
Mar 13, 202622.7622.8221.7321.8421.84-4.80%94,263
Mar 12, 202623.3023.3022.9422.9422.94-1.50%13,695
Mar 11, 202623.6223.6223.1723.2923.29-1.23%9,065
Mar 10, 202623.8223.9523.5323.5823.58-0.04%18,924
Mar 9, 202623.0823.6122.9723.5923.592.70%31,011
Mar 6, 202623.1023.3022.9722.9722.97-0.78%24,724
Mar 5, 202623.6623.6623.0423.1523.15-2.61%62,699
Mar 4, 202623.6323.9823.5923.7723.771.41%28,048
Mar 3, 202623.5823.5822.4823.4423.44-7.93%54,439
Mar 2, 202625.5025.5724.9225.4625.46-1.47%54,604
Feb 27, 202625.6125.8725.5525.8425.842.34%65,638
Feb 26, 202625.1025.3024.4025.2525.25-0.28%43,222
Feb 25, 202625.3725.7525.3125.3225.323.14%40,968
Feb 24, 202623.8624.5723.7024.5524.551.45%41,480
Feb 23, 202624.0924.2823.6924.2024.201.17%133,573
Feb 20, 202623.5624.0423.5623.9223.922.88%46,859
Feb 19, 202623.2023.2622.9923.2523.25-0.60%16,031
Feb 18, 202623.1223.5323.1223.3923.394.28%25,319
Feb 17, 202622.7722.7722.1422.4322.43-1.49%25,566
Feb 13, 202622.7023.0222.4622.7722.772.75%43,879
Feb 12, 202623.7223.7522.1522.1622.16-7.28%104,556
Feb 11, 202623.8724.5623.5323.9023.903.02%50,590
Feb 10, 202624.0024.0023.1223.2023.20-3.33%50,868
Feb 9, 202623.4724.0223.4724.0024.002.17%94,382
Feb 6, 202622.6523.6222.6523.4923.495.45%48,899
Feb 5, 202623.0123.4022.1922.2822.28-9.08%84,708
Feb 4, 202625.3425.5424.0024.5024.50-0.77%94,656
Feb 3, 202624.9625.1724.1924.6924.694.97%68,247
Feb 2, 202622.3924.3922.3923.5223.52-1.55%256,855
Jan 30, 202625.5425.9822.1723.8923.89-17.82%327,107
Jan 29, 202631.0231.2527.8629.0729.07-2.25%147,950
Jan 28, 202629.4729.8528.5529.7429.743.55%113,591
Jan 27, 202629.6529.6527.6328.7228.72-5.84%215,287
Jan 26, 202632.1932.5829.6530.5030.50-1.29%340,410
Jan 23, 202630.0930.9030.0530.9030.904.82%106,759
Jan 22, 202628.2629.4828.1029.4829.485.36%105,421