Sprott Physical Gold and Silver Trust (CEF.TO) TSX

72.87

+2.06(+2.91%)

Updated at January 14 10:25AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.81	70.81	70.81	72	70.43	38,252
January 12, 2026	70.19	69.97	69.97	70.85	69.89	42,100
January 09, 2026	67.23	67.91	67.91	68.5	67.22	71,036
January 08, 2026	65.79	66.51	66.51	66.6	65.3	49,200
January 07, 2026	67.49	67.14	67.14	67.66	66.02	65,025
January 06, 2026	66.8	68.37	68.37	68.42	66.8	49,336
January 05, 2026	65.69	65.88	65.88	66.38	65.42	68,900
January 02, 2026	64.29	63.43	63.43	64.29	62.82	20,028
December 31, 2025	63.9	62.82	62.82	64.03	62.5	62,945
December 30, 2025	64.94	64.63	64.63	65.44	64.35	63,717
December 29, 2025	64	63.54	63.54	64.18	62.53	75,390
December 23, 2025	64.26	65.02	65.02	65.14	63.46	47,339
December 22, 2025	63	63.46	63.46	63.5	62.88	43,916
December 19, 2025	61.63	61.91	61.91	62.18	61.2	22,400
December 18, 2025	61.58	61.21	61.21	61.7	60.83	49,500
December 17, 2025	61.47	61.79	61.79	61.99	61.16	37,400
December 16, 2025	60.64	60.27	60.27	61.02	60	24,700
December 15, 2025	59.7	60.7	60.7	60.7	59.7	40,900
December 12, 2025	61.2	59.7	59.7	61.34	59.13	164,838
December 11, 2025	58.97	60.07	60.07	60.48	58.93	22,406
December 10, 2025	59.03	59.01	59.01	59.16	58.39	25,717
December 09, 2025	57.83	58.79	58.79	59	57.83	28,335
December 08, 2025	58	57.7	57.7	58	57.43	19,000
December 05, 2025	58.54	57.79	57.79	58.97	57.79	40,011
December 04, 2025	58.1	58.15	58.15	58.3	57.8	37,847
December 03, 2025	58.8	58.64	58.64	58.89	58.25	17,022
December 02, 2025	58.94	58.98	58.98	58.98	57.59	35,101
December 01, 2025	58.69	58.79	58.79	58.96	57.99	66,500
November 28, 2025	57.16	58.79	58.79	58.79	56.93	45,626
November 27, 2025	56	56.69	56.69	56.69	56	9,233
November 26, 2025	56.06	56.36	56.36	56.46	55.79	17,800
November 25, 2025	55.53	55.53	55.53	55.73	55.3	20,500
November 24, 2025	54.35	55.61	55.61	55.65	54.35	16,808
November 21, 2025	54.21	54.28	54.28	55	54.12	22,855
November 20, 2025	54.97	54.72	54.72	55.04	54.37	18,900
November 19, 2025	54.99	54.81	54.81	55.56	54.42	25,755
November 18, 2025	53.92	54.41	54.41	54.51	53.89	21,200
November 17, 2025	54.74	54	54	54.74	53.61	38,100
November 14, 2025	54.58	54.74	54.74	55.1	53.8	51,600
November 13, 2025	55.39	56.03	56.03	56.51	55.2	98,700
November 12, 2025	55.62	56.19	56.19	56.78	55.37	50,727
November 11, 2025	54.87	55.13	55.13	55.25	54.1	40,200
November 10, 2025	54.01	54.52	54.52	54.52	53.56	45,400
November 07, 2025	52.8	52.61	52.61	53	52.31	54,700
November 06, 2025	52.49	52.54	52.54	52.69	52.25	32,721
November 05, 2025	52.23	52.32	52.32	52.49	52.09	11,815
November 04, 2025	51.93	51.51	51.51	52.06	51.22	45,634
November 03, 2025	52.76	52.29	52.29	52.76	52.13	34,721
October 31, 2025	52.61	52.26	52.26	52.63	51.9	26,339
October 30, 2025	51.67	52.38	52.38	52.41	51.67	28,581
October 29, 2025	51.45	51.28	51.28	51.93	51	57,239
October 28, 2025	50.63	50.86	50.86	51.12	50.6	33,100
October 27, 2025	52.1	51.34	51.34	52.1	50.96	78,400
October 24, 2025	53.14	53.06	53.06	53.63	53.06	29,449
October 23, 2025	53.52	53.23	53.23	53.87	53.23	43,633
October 22, 2025	52.03	52.89	52.89	53.12	52.03	56,200
October 21, 2025	54.75	53.06	53.06	54.76	52.76	282,436
October 20, 2025	56.5	57.34	57.34	57.37	56.01	124,094
October 17, 2025	57.56	55.51	55.51	57.56	54.99	150,628
October 16, 2025	56.97	57.79	57.79	57.85	56.78	55,827