Sprott Physical Platinum and Palladium Trust (SPPP.TO) TSX

Currency In CAD

SPPP.TO Historical Return

If you invested $1000 in Sprott Physical Platinum and Palladium Trust (SPPP.TO) since IPO date, it would be worth $1,795.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $965.11, while $1000 invested 1 year ago would be worth $1,230.17. This corresponds to total returns of 79.56%, -3.49%, 23.02%, respectively, with annualized returns of 7.09%, -0.71%, 23.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPPP.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	20.52	20.47	20.47	20.64	20.39	30,746
August 20, 2026	19.96	20.16	20.16	20.16	19.8	8,946
August 19, 2026	19.7	20.06	20.06	20.07	19.67	19,887
August 18, 2026	19.45	19.24	19.24	19.45	19.2	8,052
August 17, 2026	19.64	19.79	19.79	19.93	19.64	25,432
August 14, 2026	19.4	19.56	19.56	19.59	19.4	9,526
August 13, 2026	19.42	19.26	19.26	19.42	19.25	27,345
August 12, 2026	20.06	19.91	19.91	20.18	19.89	16,223
August 11, 2026	19.87	19.71	19.71	19.87	19.65	5,960
August 10, 2026	19.71	19.9	19.9	19.94	19.64	11,107
August 07, 2026	19.88	19.89	19.89	20.03	19.8	50,690
August 06, 2026	19.7	19.71	19.71	19.93	19.68	13,046
August 05, 2026	19.66	19.81	19.81	19.91	19.6	26,849
August 04, 2026	19.47	19.63	19.63	19.76	19.47	34,726
July 31, 2026	18.5	18.79	18.79	18.79	18.48	1,811
July 30, 2026	18.47	18.89	18.89	18.92	18.47	1,545
July 29, 2026	18.15	18.36	18.36	18.59	17.99	5,273
July 28, 2026	18.18	18.34	18.34	18.34	18.18	5,535
July 27, 2026	18.49	18.68	18.68	18.68	18.49	6,962
July 23, 2026	18.27	18.19	18.19	18.3	18.12	4,670
July 22, 2026	18.91	18.74	18.74	19	18.74	4,611
July 21, 2026	18.29	18.69	18.69	18.69	18.27	5,140
July 20, 2026	18.09	18.12	18.12	18.12	18.01	1,674
July 17, 2026	17.65	17.98	17.98	18.08	17.55	5,835
July 16, 2026	18.42	18.2	18.2	18.56	18.16	3,901
July 15, 2026	18.61	18.92	18.92	19	18.57	4,919
July 14, 2026	18.43	18.54	18.54	18.75	18.43	17,160
July 13, 2026	18.48	18.19	18.19	18.48	18.16	3,018
July 10, 2026	18.25	18.51	18.51	18.53	18.22	4,794
July 09, 2026	18.39	18.27	18.27	18.39	18.25	3,327
July 08, 2026	17.91	17.9	17.9	17.97	17.73	12,023
July 07, 2026	18.7	18.48	18.48	18.72	18.48	13,708
July 06, 2026	18.6	18.64	18.64	18.68	18.48	17,484
July 03, 2026	18.78	19.49	19.49	19.5	17.65	12,936
July 02, 2026	18.26	18.4	18.4	18.46	18.26	3,323
June 30, 2026	17.65	17.68	17.68	17.94	17.6	6,289
June 29, 2026	17.86	17.86	17.86	17.96	17.75	8,621
June 26, 2026	17.85	18.11	18.11	18.25	17.85	6,670
June 25, 2026	17.75	17.83	17.83	17.88	17.6	12,779
June 24, 2026	17.76	17.51	17.51	17.77	17.33	81,491
June 23, 2026	18.54	18.4	18.4	18.54	18.3	12,679
June 22, 2026	18.68	18.7	18.7	18.78	18.6	2,611
June 19, 2026	18.75	18.65	18.65	18.76	18.51	5,280
June 18, 2026	19.21	18.96	18.96	19.21	18.85	3,518
June 17, 2026	19.84	19.2	19.2	19.94	19.2	9,919
June 16, 2026	20	19.95	19.95	20.05	19.79	8,565
June 15, 2026	20.01	19.55	19.55	20.02	19.53	21,513
June 12, 2026	19.03	18.8	18.8	19.03	18.5	12,492
June 11, 2026	18.36	18.92	18.92	18.95	18.36	11,060
June 10, 2026	18.23	18.24	18.24	18.55	18.19	9,498
June 09, 2026	19.04	18.59	18.59	19.06	18.4	5,858
June 08, 2026	18.79	18.72	18.72	18.79	18.45	22,966
June 05, 2026	20	19.09	19.09	20	18.96	43,169
June 04, 2026	20.23	20.3	20.3	20.33	20.14	5,954
June 03, 2026	20.7	20.03	20.03	20.7	20	16,597
June 02, 2026	20.73	20.8	20.8	20.93	20.64	10,760
June 01, 2026	20.49	20.53	20.53	20.67	20.46	6,573
May 29, 2026	20.69	20.56	20.56	20.75	20.39	25,328
May 28, 2026	20.29	20.6	20.6	20.65	20.12	12,948
May 27, 2026	20.57	20.7	20.7	20.71	20.57	4,750