Sprott Physical Platinum and Palladium Trust (SPPP.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -4.19651995906 | 9.77 | 9.77 | 9.36 | 386 | 9.69761349 | CS |
| 4 | -0.51 | -5.16717325228 | 9.87 | 10.2 | 9.36 | 3656 | 10.1071512 | CS |
| 12 | -0.09 | -0.952380952381 | 9.45 | 10.64 | 9.36 | 1865 | 10.07391646 | CS |
| 26 | 0.32 | 3.53982300885 | 9.04 | 10.64 | 8.62 | 1273 | 9.96002065 | CS |
| 52 | -1.64 | -14.9090909091 | 11 | 11.05 | 8.62 | 952 | 10.03994165 | CS |
| 156 | -8.71 | -48.2014388489 | 18.07 | 20.85 | 8.62 | 912 | 13.4832965 | CS |
| 260 | -2.36 | -20.1365187713 | 11.72 | 21.54 | 8.62 | 732 | 14.22856654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 9.6 | 0 | 0.00 | 9.36 | 9.6 | 9.36 | 100 |
| 1721425200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1721338800 | 9.6 | -0.16 | -1.64 | 9.61 | 9.61 | 9.6 | 620 |
| 1721252400 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 80 |
| 1721166000 | 9.76 | -0.01 | -0.10 | 9.77 | 9.77 | 9.76 | 542 |
| 1721079600 | 9.77 | -0.03 | -0.31 | 9.77 | 9.77 | 9.77 | 300 |
| 1720820400 | 9.8 | -0.06 | -0.61 | 9.8 | 9.8 | 9.8 | 5000 |
| 1720734000 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1720647600 | 9.86 | -0.28 | -2.76 | 9.86 | 9.86 | 9.86 | 100 |
| 1720561200 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1720474800 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1720215600 | 10.14 | 0.01 | 0.10 | 10.2 | 10.2 | 10.14 | 3000 |
| 1720129200 | 10.13 | -0.04 | -0.39 | 10.13 | 10.13 | 10.13 | 100 |
| 1720042800 | 10.17 | 0.2 | 2.01 | 10.17 | 10.17 | 10.17 | 40000 |
| 1719956400 | 9.97 | 0.37 | 3.85 | 9.99 | 9.99 | 9.97 | 540 |
| 1719610800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1719524400 | 9.6 | 0.04 | 0.42 | 9.6 | 9.6 | 9.6 | 240 |
| 1719438000 | 9.56 | -0.24 | -2.45 | 9.56 | 9.56 | 9.56 | 100 |
| 1719351600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 50 |
| 1719265200 | 9.8 | 0.42 | 4.48 | 9.8699999 | 9.8699999 | 9.8 | 511 |
| 1719006000 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718919600 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 20 |
| 1718833200 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718746800 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718660400 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718401200 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718314800 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718228400 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1718142000 | 9.38 | -0.21 | -2.19 | 9.38 | 9.38 | 9.36 | 599 |
| 1718055600 | 9.59 | 0.02 | 0.21 | 9.5399999 | 9.59 | 9.5399999 | 900 |
| 1717796400 | 9.57 | -0.27 | -2.74 | 9.545 | 9.57 | 9.545 | 200 |
| 1717710000 | 9.84 | 0.02 | 0.20 | 9.84 | 9.84 | 9.84 | 100 |
| 1717623600 | 9.82 | 0.03 | 0.31 | 9.82 | 9.82 | 9.82 | 500 |
| 1717537200 | 9.7899999 | -0.16 | -1.61 | 9.7899999 | 9.7899999 | 9.7899999 | 100 |
| 1717450800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1717191600 | 9.95 | -0.14 | -1.39 | 10.18 | 10.18 | 9.95 | 400 |
| 1717105200 | 10.09 | 0.05 | 0.50 | 10.09 | 10.09 | 10.09 | 100 |
| 1717018800 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716932400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716846000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716586800 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716500400 | 10.04 | -0.33 | -3.18 | 10.04 | 10.04 | 10.04 | 500 |
| 1716414000 | 10.37 | -0.18 | -1.71 | 10.37 | 10.37 | 10.37 | 100 |
| 1716327600 | 10.55 | 0.02 | 0.19 | 10.53 | 10.55 | 10.53 | 800 |
| 1715982000 | 10.53 | 0.1 | 0.96 | 10.42 | 10.53 | 10.42 | 1780 |
| 1715895600 | 10.43 | -0.21 | -1.97 | 10.32 | 10.43 | 10.32 | 900 |
| 1715809200 | 10.64 | 0.77 | 7.80 | 10.37 | 10.64 | 10.37 | 200 |
| 1715722800 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1715636400 | 9.8699999 | -0.12 | -1.20 | 9.89 | 9.89 | 9.8699999 | 6000 |
| 1715377200 | 9.99 | 0.19 | 1.94 | 9.98 | 9.99 | 9.95 | 1100 |
| 1715290800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 100 |
| 1715204400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715118000 | 9.8 | 0.09 | 0.93 | 9.82 | 9.82 | 9.8 | 400 |
| 1715031600 | 9.71 | 0.27 | 2.86 | 9.71 | 9.71 | 9.71 | 115 |
| 1714772400 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1714686000 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 30 |
| 1714599600 | 9.44 | -0.19 | -1.97 | 9.45 | 9.45 | 9.44 | 1000 |
| 1714513200 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1714426800 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1714167600 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1714081200 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1713994800 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1713908400 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
