Sprott Physical Gold and Silver Trust (CEF.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 25.58 | -0.18 | -0.70 | 25.82 | 25.82 | 25.58 | 500 |
| 1730410800 | 25.76 | -0.62 | -2.35 | 26.23 | 26.23 | 25.67 | 2000 |
| 1730324400 | 26.38 | -0.07 | -0.26 | 26.35 | 26.4 | 26.25 | 600 |
| 1730238000 | 26.45 | 0.4 | 1.54 | 26.14 | 26.45 | 26.14 | 800 |
| 1730151600 | 26.05 | 0.01 | 0.04 | 26 | 26.11 | 26 | 9286 |
| 1729892400 | 26.04 | 0.11 | 0.42 | 25.93 | 26.07 | 25.93 | 1500 |
| 1729806000 | 25.93 | -0.41 | -1.56 | 26.14 | 26.14 | 25.83 | 872 |
| 1729719600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1729633200 | 26.34 | 0.47 | 1.82 | 26.24 | 26.34 | 26.14 | 485 |
| 1729546800 | 25.87 | 0.16 | 0.62 | 25.89 | 25.89 | 25.79 | 320 |
| 1729287600 | 25.71 | 0.54 | 2.15 | 25.61 | 25.71 | 25.61 | 200 |
| 1729201200 | 25.17 | 0.1 | 0.40 | 25.14 | 25.24 | 25.14 | 400 |
| 1729114800 | 25.07 | 0.13 | 0.52 | 25.27 | 25.27 | 25.07 | 300 |
| 1729028400 | 24.94 | -0.03 | -0.12 | 24.94 | 24.94 | 24.94 | 154 |
| 1728682800 | 24.97 | 0.33 | 1.34 | 24.97 | 24.97 | 24.97 | 100 |
| 1728596400 | 24.64 | 0.26 | 1.07 | 24.56 | 24.64 | 24.54 | 2242 |
| 1728510000 | 24.38 | -0.37 | -1.49 | 24.47 | 24.47 | 24.37 | 410 |
| 1728423600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 94 |
| 1728337200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1728078000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727991600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727905200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727818800 | 24.75 | 0.26 | 1.06 | 24.75 | 24.85 | 24.75 | 662 |
| 1727732400 | 24.49 | -0.28 | -1.13 | 24.52 | 24.52 | 24.42 | 300 |
| 1727473200 | 24.77 | -0.28 | -1.12 | 25.02 | 25.02 | 24.72 | 1100 |
| 1727386800 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 50 |
| 1727300400 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1727214000 | 25.05 | 0.89 | 3.68 | 24.75 | 25.05 | 24.75 | 600 |
| 1727127600 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 0 |
| 1726868400 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 0 |
| 1726782000 | 24.16 | 0.59 | 2.50 | 24.14 | 24.24 | 24.14 | 300 |
| 1726695600 | 23.57 | -0.48 | -2.00 | 23.95 | 24.25 | 23.57 | 3913 |
| 1726609200 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1726522800 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 15 |
| 1726263600 | 24.05 | 0.59 | 2.51 | 24.08 | 24.08 | 24.05 | 650 |
| 1726177200 | 23.46 | 0.38 | 1.65 | 23.42 | 23.67 | 23.42 | 784 |
| 1726090800 | 23.08 | 0.05 | 0.22 | 23.08 | 23.08 | 22.96 | 330 |
| 1726004400 | 23.03 | 0.28 | 1.23 | 23.07 | 23.07 | 23.03 | 616 |
| 1725918000 | 22.75 | -0.43 | -1.86 | 23.06 | 23.06 | 22.75 | 500 |
| 1725658800 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1725572400 | 23.18 | 0.19 | 0.83 | 23.3 | 23.3 | 23.18 | 600 |
| 1725486000 | 22.99 | 0.15 | 0.66 | 22.87 | 22.99 | 22.87 | 500 |
| 1725399600 | 22.84 | -0.52 | -2.23 | 22.99 | 22.99 | 22.74 | 500 |
| 1725054000 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1724967600 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 4 |
| 1724881200 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1724794800 | 23.36 | -0.12 | -0.51 | 23.525 | 23.525 | 23.36 | 200 |
| 1724708400 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1724449200 | 23.48 | 0.07 | 0.30 | 23.51 | 23.51 | 23.38 | 1200 |
| 1724362800 | 23.41 | 0 | 0.00 | 23.41 | 23.41 | 23.41 | 0 |
| 1724276400 | 23.41 | 0.34 | 1.47 | 23.41 | 23.41 | 23.41 | 100 |
| 1724190000 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 20 |
| 1724103600 | 23.07 | -0.07 | -0.30 | 23.08 | 23.35 | 23.07 | 18050 |
| 1723844400 | 23.14 | 0.54 | 2.39 | 22.84 | 23.14 | 22.84 | 960 |
| 1723758000 | 22.6 | 0.05 | 0.22 | 22.6 | 22.6 | 22.45 | 315 |
| 1723671600 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 2 |
| 1723585200 | 22.55 | -0.03 | -0.13 | 22.55 | 22.55 | 22.55 | 3100 |
| 1723498800 | 22.58 | 0.01 | 0.04 | 22.5 | 22.58 | 22.5 | 200 |
| 1723239600 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 69 |
| 1723153200 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1723066800 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1722980400 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
