Toronto - Free Realtime Quote CAD

Sprott Physical Platinum & Palladium Tr (SPPP.TO)

Compare
14.70 -0.27 (-1.80%)
As of 3:01 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 14.95 14.95 14.61 14.70 14.70 51,120
Oct 30, 2024 15.06 15.13 14.92 14.97 14.97 19,800
Oct 29, 2024 15.77 15.82 15.61 15.63 15.63 12,500
Oct 28, 2024 15.40 15.68 15.28 15.68 15.68 22,300
Oct 25, 2024 14.94 15.25 14.91 15.16 15.16 9,300
Oct 24, 2024 14.91 14.91 14.62 14.80 14.80 129,500
Oct 23, 2024 14.41 14.41 14.15 14.22 14.22 5,300
Oct 22, 2024 14.52 14.52 14.43 14.50 14.50 30,500
Oct 21, 2024 14.50 14.52 14.20 14.31 14.31 27,400
Oct 18, 2024 14.19 14.37 14.19 14.37 14.37 30,500
Oct 17, 2024 13.98 14.08 13.96 14.04 14.04 17,200
Oct 16, 2024 13.79 13.88 13.79 13.81 13.81 2,700
Oct 15, 2024 13.82 13.82 13.65 13.75 13.75 16,400
Oct 11, 2024 13.96 14.11 13.95 14.11 14.11 3,300
Oct 10, 2024 13.78 13.99 13.78 13.95 13.95 19,900
Oct 9, 2024 13.51 13.72 13.51 13.71 13.71 6,100
Oct 8, 2024 13.50 13.55 13.40 13.55 13.55 3,000
Oct 7, 2024 13.63 13.68 13.54 13.67 13.67 7,000
Oct 4, 2024 13.61 13.67 13.50 13.62 13.62 2,800
Oct 3, 2024 13.53 13.53 13.24 13.45 13.45 2,300
Oct 2, 2024 13.66 13.68 13.55 13.64 13.64 7,300
Oct 1, 2024 13.43 13.43 13.28 13.40 13.40 3,400
Sep 30, 2024 13.34 13.34 13.20 13.22 13.22 3,100
Sep 27, 2024 13.68 13.74 13.51 13.52 13.52 1,400
Sep 26, 2024 13.80 13.81 13.75 13.75 13.75 5,800
Sep 25, 2024 13.60 13.61 13.47 13.58 13.58 19,900
Sep 24, 2024 13.57 13.68 13.54 13.67 13.67 2,400
Sep 23, 2024 13.53 13.53 13.31 13.33 13.33 3,200
Sep 20, 2024 13.70 13.70 13.70 13.70 13.70 300
Sep 19, 2024 13.82 13.95 13.79 13.84 13.84 6,200
Sep 18, 2024 13.85 13.85 13.55 13.55 13.55 4,300
Sep 17, 2024 13.86 14.02 13.83 14.01 14.01 2,700
Sep 16, 2024 13.83 13.83 13.75 13.75 13.75 5,700
Sep 13, 2024 13.72 13.82 13.69 13.79 13.79 15,900
Sep 12, 2024 13.41 13.59 13.40 13.52 13.52 15,100
Sep 11, 2024 12.93 13.24 12.93 13.21 13.21 28,500
Sep 10, 2024 12.78 12.89 12.78 12.88 12.88 5,200
Sep 9, 2024 12.66 12.72 12.62 12.72 12.72 3,900
Sep 6, 2024 12.49 12.51 12.30 12.39 12.39 6,600
Sep 5, 2024 12.66 12.68 12.50 12.50 12.50 3,900
Sep 4, 2024 12.40 12.40 12.30 12.36 12.36 4,300
Sep 3, 2024 12.54 12.54 12.28 12.37 12.37 6,300
Aug 30, 2024 12.64 12.75 12.64 12.66 12.66 800
Aug 29, 2024 12.86 12.86 12.79 12.79 12.79 1,500
Aug 28, 2024 12.76 12.77 12.59 12.61 12.61 9,300
Aug 27, 2024 12.88 13.03 12.88 12.93 12.93 15,100
Aug 26, 2024 12.99 13.08 12.94 12.95 12.95 5,900
Aug 23, 2024 12.75 12.89 12.75 12.88 12.88 2,200
Aug 22, 2024 12.91 12.91 12.66 12.71 12.71 4,600
Aug 21, 2024 12.97 12.97 12.88 12.91 12.91 2,500
Aug 20, 2024 12.89 12.89 12.61 12.62 12.62 7,200
Aug 19, 2024 12.64 12.80 12.62 12.75 12.75 3,400
Aug 16, 2024 12.85 12.90 12.73 12.86 12.86 3,800
Aug 15, 2024 12.77 12.90 12.77 12.84 12.84 1,500
Aug 14, 2024 12.74 12.74 12.55 12.57 12.57 2,100
Aug 13, 2024 12.70 12.71 12.70 12.71 12.71 2,300
Aug 12, 2024 12.65 12.70 12.62 12.64 12.64 3,900
Aug 9, 2024 12.46 12.52 12.38 12.38 12.38 2,600
Aug 8, 2024 12.50 12.61 12.50 12.57 12.57 7,400
Aug 7, 2024 12.41 12.48 12.24 12.24 12.24 3,300
Aug 6, 2024 12.22 12.32 12.11 12.23 12.23 9,600
Aug 2, 2024 12.94 12.94 12.67 12.68 12.68 7,600
Aug 1, 2024 12.92 12.92 12.83 12.89 12.89 3,700
Jul 31, 2024 13.07 13.16 13.03 13.03 13.03 21,800
Jul 30, 2024 12.93 12.93 12.80 12.87 12.87 2,500
Jul 29, 2024 12.92 12.92 12.83 12.86 12.86 2,100
Jul 26, 2024 12.80 12.80 12.66 12.71 12.71 4,800
Jul 25, 2024 12.86 12.86 12.73 12.77 12.77 9,300
Jul 24, 2024 13.09 13.17 13.01 13.01 13.01 2,500
Jul 23, 2024 12.87 13.00 12.85 12.98 12.98 4,100
Jul 22, 2024 12.86 12.90 12.79 12.87 12.87 10,600
Jul 19, 2024 13.00 13.07 12.97 13.00 13.00 6,700
Jul 18, 2024 13.38 13.38 13.08 13.10 13.10 5,800
Jul 17, 2024 13.59 13.59 13.37 13.37 13.37 6,300
Jul 16, 2024 13.20 13.43 13.20 13.43 13.43 8,900
Jul 15, 2024 13.37 13.45 13.23 13.33 13.33 8,900
Jul 12, 2024 13.34 13.44 13.34 13.41 13.41 13,300
Jul 11, 2024 13.52 13.61 13.52 13.57 13.57 1,200
Jul 10, 2024 13.37 13.45 13.36 13.45 13.45 3,700
Jul 9, 2024 13.55 13.55 13.30 13.33 13.33 7,200
Jul 8, 2024 13.65 13.67 13.52 13.59 13.59 5,000
Jul 5, 2024 13.84 13.95 13.80 13.85 13.85 15,400
Jul 4, 2024 13.90 13.91 13.65 13.65 13.65 1,400
Jul 3, 2024 13.90 13.90 13.62 13.63 13.63 3,300
Jul 2, 2024 13.57 13.69 13.57 13.64 13.64 9,000
Jun 28, 2024 13.38 13.50 13.38 13.38 13.38 4,800
Jun 27, 2024 13.12 13.15 13.09 13.15 13.15 2,600
Jun 26, 2024 13.05 13.24 12.96 13.24 13.24 2,300
Jun 25, 2024 13.09 13.09 12.97 12.98 12.98 3,900
Jun 24, 2024 13.50 13.50 13.25 13.25 13.25 2,500
Jun 21, 2024 13.52 13.52 13.10 13.10 13.10 179,400
Jun 20, 2024 13.05 13.20 13.01 13.08 13.08 57,400
Jun 19, 2024 13.18 13.26 13.18 13.24 13.24 800
Jun 18, 2024 12.85 13.02 12.84 12.97 12.97 2,700
Jun 17, 2024 12.94 12.96 12.94 12.96 12.96 400
Jun 14, 2024 12.85 12.92 12.85 12.85 12.85 9,700
Jun 13, 2024 12.76 12.82 12.75 12.82 12.82 2,300
Jun 12, 2024 13.08 13.08 12.90 12.90 12.90 20,700
Jun 11, 2024 13.01 13.01 12.88 12.90 12.90 7,400
Jun 10, 2024 13.23 13.23 13.09 13.14 13.14 5,100
Jun 7, 2024 13.30 13.30 13.08 13.21 13.21 6,100
Jun 6, 2024 13.45 13.50 13.38 13.38 13.38 12,400
Jun 5, 2024 13.53 13.54 13.41 13.41 13.41 54,100
Jun 4, 2024 13.43 13.49 13.40 13.44 13.44 2,500
Jun 3, 2024 13.60 13.60 13.49 13.51 13.51 4,400
May 31, 2024 13.93 13.93 13.45 13.58 13.58 17,200
May 30, 2024 13.85 13.94 13.76 13.76 13.76 3,400
May 29, 2024 14.00 14.00 13.92 13.94 13.94 1,800
May 28, 2024 14.12 14.15 13.99 14.13 14.13 8,500
May 27, 2024 14.49 14.49 14.08 14.10 14.10 1,400
May 24, 2024 13.75 13.85 13.72 13.76 13.76 5,400
May 23, 2024 14.09 14.09 13.78 13.78 13.78 7,700
May 22, 2024 14.33 14.33 14.12 14.14 14.14 5,000
May 21, 2024 14.54 14.54 14.27 14.41 14.41 69,700
May 17, 2024 14.20 14.33 14.18 14.27 14.27 41,600
May 16, 2024 14.10 14.16 13.92 14.16 14.16 9,400
May 15, 2024 14.07 14.12 13.84 14.08 14.08 21,200
May 14, 2024 13.66 13.81 13.66 13.70 13.70 42,400
May 13, 2024 13.71 13.75 13.50 13.50 13.50 1,500
May 10, 2024 13.71 13.71 13.58 13.58 13.58 14,600
May 9, 2024 13.25 13.48 13.25 13.45 13.45 7,600
May 8, 2024 13.35 13.35 13.20 13.32 13.32 14,500
May 7, 2024 13.44 13.46 13.35 13.46 13.46 3,300
May 6, 2024 13.30 13.33 13.23 13.23 13.23 3,000
May 3, 2024 12.95 13.08 12.95 13.08 13.08 1,600
May 2, 2024 12.88 13.00 12.88 13.00 13.00 5,700
May 1, 2024 12.96 13.16 12.96 13.15 13.15 5,000
Apr 30, 2024 12.89 13.07 12.89 13.04 13.04 1,800
Apr 29, 2024 13.09 13.17 13.09 13.11 13.11 47,200
Apr 26, 2024 12.92 12.92 12.86 12.89 12.89 14,800
Apr 25, 2024 13.00 13.04 12.95 13.02 13.02 9,900
Apr 24, 2024 13.24 13.24 13.13 13.16 13.16 2,100
Apr 23, 2024 13.05 13.25 13.04 13.16 13.16 6,600
Apr 22, 2024 13.24 13.24 13.24 13.24 13.24 500
Apr 19, 2024 13.43 13.43 13.32 13.39 13.39 3,700
Apr 18, 2024 13.58 13.60 13.58 13.60 13.60 5,200
Apr 17, 2024 13.59 13.65 13.47 13.53 13.53 1,200
Apr 16, 2024 13.74 13.74 13.55 13.56 13.56 4,300
Apr 15, 2024 13.65 13.70 13.53 13.64 13.64 4,100
Apr 12, 2024 14.16 14.38 13.72 13.72 13.72 36,400
Apr 11, 2024 13.85 13.91 13.81 13.91 13.91 14,100
Apr 10, 2024 13.69 13.84 13.68 13.79 13.79 5,100
Apr 9, 2024 13.82 14.00 13.82 13.94 13.94 41,100
Apr 8, 2024 13.80 13.80 13.56 13.62 13.62 67,200
Apr 5, 2024 13.22 13.34 13.22 13.34 13.34 8,000
Apr 4, 2024 13.45 13.52 13.25 13.25 13.25 3,400
Apr 3, 2024 13.26 13.38 13.24 13.37 13.37 12,200
Apr 2, 2024 13.32 13.32 13.10 13.18 13.18 2,800
Apr 1, 2024 13.07 13.07 12.90 12.92 12.92 1,200
Mar 28, 2024 13.20 13.20 13.09 13.13 13.13 400
Mar 27, 2024 12.88 12.88 12.75 12.76 12.76 1,200
Mar 26, 2024 13.00 13.01 12.93 12.93 12.93 2,300
Mar 25, 2024 13.15 13.15 13.01 13.01 13.01 3,600
Mar 22, 2024 12.87 12.88 12.87 12.88 12.88 600
Mar 21, 2024 13.01 13.10 12.95 12.95 12.95 1,200
Mar 20, 2024 12.88 12.88 12.82 12.86 12.86 4,000
Mar 19, 2024 12.95 12.95 12.71 12.75 12.75 7,300
Mar 18, 2024 13.34 13.34 13.11 13.14 13.14 5,200
Mar 15, 2024 13.59 13.75 13.55 13.63 13.63 7,200
Mar 14, 2024 13.45 13.50 13.34 13.39 13.39 2,400
Mar 13, 2024 13.42 13.43 13.34 13.43 13.43 5,900
Mar 12, 2024 13.04 13.15 12.97 13.15 13.15 3,200
Mar 11, 2024 12.77 13.18 12.77 13.16 13.16 5,000
Mar 8, 2024 12.88 12.88 12.81 12.81 12.81 1,100
Mar 7, 2024 13.00 13.01 12.90 12.90 12.90 2,300
Mar 6, 2024 12.83 13.03 12.83 12.85 12.85 81,700
Mar 5, 2024 12.55 12.55 12.42 12.43 12.43 3,500
Mar 4, 2024 12.49 12.74 12.49 12.67 12.67 60,600
Mar 1, 2024 12.31 12.40 12.31 12.40 12.40 1,600
Feb 29, 2024 12.24 12.29 12.24 12.25 12.25 6,200
Feb 28, 2024 12.30 12.30 12.12 12.14 12.14 2,900
Feb 27, 2024 12.35 12.37 12.35 12.37 12.37 1,700
Feb 26, 2024 12.28 12.35 12.28 12.29 12.29 2,600
Feb 23, 2024 12.60 12.65 12.60 12.65 12.65 900
Feb 22, 2024 12.55 12.60 12.55 12.60 12.60 600
Feb 21, 2024 12.58 12.58 12.32 12.32 12.32 2,000
Feb 20, 2024 12.70 12.76 12.68 12.70 12.70 1,200
Feb 16, 2024 12.52 12.59 12.49 12.50 12.50 1,900
Feb 15, 2024 12.49 12.52 12.36 12.36 12.36 4,900
Feb 14, 2024 12.00 12.32 12.00 12.26 12.26 11,800
Feb 13, 2024 11.96 11.96 11.75 11.79 11.79 4,300
Feb 12, 2024 11.86 11.86 11.86 11.86 11.86 100
Feb 9, 2024 11.81 11.81 11.68 11.69 11.69 2,800
Feb 8, 2024 11.73 12.04 11.73 12.04 12.04 5,700
Feb 7, 2024 12.10 12.18 11.92 11.93 11.93 9,500
Feb 6, 2024 12.50 12.50 12.50 12.50 12.50 400
Feb 5, 2024 12.39 12.43 12.39 12.43 12.43 900
Feb 2, 2024 12.31 12.53 12.24 12.35 12.35 7,800
Feb 1, 2024 12.53 12.58 12.53 12.54 12.54 900
Jan 31, 2024 12.74 12.84 12.63 12.63 12.63 2,500
Jan 30, 2024 12.71 12.71 12.67 12.71 12.71 2,000
Jan 29, 2024 12.76 12.84 12.72 12.84 12.84 3,200
Jan 26, 2024 12.72 12.76 12.67 12.76 12.76 1,500
Jan 25, 2024 12.72 12.72 12.54 12.57 12.57 15,600
Jan 24, 2024 12.80 12.97 12.75 12.89 12.89 5,700
Jan 23, 2024 12.56 12.69 12.56 12.65 12.65 1,400
Jan 22, 2024 12.52 12.60 12.48 12.49 12.49 5,800
Jan 19, 2024 12.46 12.55 12.40 12.55 12.55 3,300
Jan 18, 2024 12.50 12.51 12.50 12.51 12.51 1,400
Jan 17, 2024 12.32 12.32 12.18 12.27 12.27 3,800
Jan 16, 2024 12.40 12.42 12.20 12.34 12.34 8,300
Jan 15, 2024 12.47 12.50 12.45 12.50 12.50 800
Jan 12, 2024 12.68 12.72 12.47 12.49 12.49 7,100
Jan 11, 2024 12.64 12.64 12.50 12.52 12.52 1,100
Jan 10, 2024 12.58 12.64 12.58 12.59 12.59 800
Jan 9, 2024 12.53 12.53 12.53 12.53 12.53 -
Jan 8, 2024 12.77 12.77 12.53 12.53 12.53 1,400
Jan 5, 2024 12.86 13.02 12.86 12.86 12.86 4,300
Jan 4, 2024 13.13 13.13 12.81 12.81 12.81 2,500
Jan 3, 2024 13.08 13.13 13.07 13.13 13.13 700
Jan 2, 2024 13.34 13.34 13.26 13.26 13.26 800
Dec 29, 2023 13.46 13.46 13.33 13.33 13.33 2,800
Dec 28, 2023 13.65 13.65 13.53 13.60 13.60 1,300
Dec 27, 2023 14.10 14.10 13.65 13.68 13.68 4,500
Dec 22, 2023 13.96 13.96 13.95 13.95 13.95 500
Dec 21, 2023 13.80 13.95 13.80 13.95 13.95 500
Dec 20, 2023 13.88 13.93 13.80 13.80 13.80 2,000
Dec 19, 2023 13.66 14.08 13.66 13.95 13.95 2,900
Dec 18, 2023 13.79 13.80 13.74 13.76 13.76 2,700
Dec 15, 2023 13.61 13.79 13.52 13.58 13.58 4,000
Dec 14, 2023 12.92 13.45 12.92 13.45 13.45 3,300
Dec 13, 2023 12.50 12.80 12.50 12.78 12.78 3,700
Dec 12, 2023 12.60 12.75 12.59 12.73 12.73 11,900
Dec 11, 2023 12.46 12.56 12.46 12.48 12.48 1,200
Dec 8, 2023 12.77 12.77 12.32 12.32 12.32 11,300
Dec 7, 2023 12.75 12.85 12.72 12.77 12.77 5,300
Dec 6, 2023 12.59 12.70 12.50 12.50 12.50 1,200
Dec 5, 2023 12.69 12.69 12.37 12.54 12.54 2,900
Dec 4, 2023 12.89 12.89 12.59 12.65 12.65 2,100
Dec 1, 2023 13.16 13.16 12.76 12.82 12.82 3,500
Nov 30, 2023 13.58 13.58 13.13 13.13 13.13 10,200
Nov 29, 2023 13.63 13.63 13.55 13.58 13.58 1,600
Nov 28, 2023 13.84 13.90 13.80 13.82 13.82 2,100
Nov 27, 2023 13.79 13.89 13.79 13.84 13.84 1,000
Nov 24, 2023 13.75 13.75 13.75 13.75 13.75 -
Nov 23, 2023 13.75 13.75 13.75 13.75 13.75 100
Nov 22, 2023 13.70 13.70 13.63 13.63 13.63 500
Nov 21, 2023 13.90 13.95 13.89 13.90 13.90 1,700
Nov 20, 2023 13.62 13.83 13.62 13.83 13.83 300
Nov 17, 2023 13.38 13.51 13.38 13.48 13.48 3,300
Nov 16, 2023 13.50 13.50 13.34 13.36 13.36 700
Nov 15, 2023 13.07 13.07 13.07 13.07 13.07 -
Nov 14, 2023 13.25 13.25 13.07 13.07 13.07 7,000
Nov 13, 2023 13.10 13.10 13.00 13.01 13.01 30,400
Nov 10, 2023 13.06 13.15 13.00 13.08 13.08 1,900
Nov 9, 2023 13.33 13.36 13.25 13.25 13.25 700
Nov 8, 2023 13.51 13.69 13.51 13.61 13.61 700
Nov 7, 2023 13.94 13.94 13.85 13.85 13.85 500
Nov 6, 2023 14.02 14.17 14.02 14.17 14.17 1,000
Nov 3, 2023 14.35 14.35 14.27 14.27 14.27 1,100
Nov 2, 2023 14.41 14.41 14.41 14.41 14.41 -
Nov 1, 2023 14.50 14.50 14.38 14.41 14.41 1,200
Oct 31, 2023 14.67 14.67 14.46 14.46 14.46 1,500

Related Tickers