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 $1,661.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,040.66, while $1000 invested 1 year ago would be worth $1,003.18. This corresponds to total returns of 66.14%, 4.07%, 0.32%, respectively, with annualized returns of 6.04%, 0.8%, 0.32%.

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
October 01, 2026	18.93	18.94	18.94	19.04	18.84	16,022
September 30, 2026	19.1	19.08	19.08	19.14	18.97	3,754
September 29, 2026	18.87	19.09	19.09	19.09	18.85	10,222
September 28, 2026	19.17	19.18	19.18	19.27	19.05	8,698
September 25, 2026	19.78	19.87	19.87	19.91	19.78	6,505
September 24, 2026	19.67	19.71	19.71	19.73	19.49	26,502
September 23, 2026	19.86	19.67	19.67	19.86	19.55	18,366
September 22, 2026	20.41	20.45	20.45	20.54	20.24	6,606
September 21, 2026	20.6	20.3	20.3	20.6	20.24	27,277
September 18, 2026	20.23	20.25	20.25	20.35	20.14	16,877
September 17, 2026	20.12	19.91	19.91	20.12	19.91	8,307
September 16, 2026	20.1	19.64	19.64	20.11	19.5	15,160
September 15, 2026	19.93	19.94	19.94	19.96	19.83	2,798
September 11, 2026	20.22	20.02	20.02	20.31	20	5,611
September 10, 2026	20.19	19.83	19.83	20.24	19.8	24,408
September 09, 2026	21.15	21.03	21.03	21.26	21.03	5,305
September 08, 2026	20.66	20.43	20.43	20.7	20.43	4,498
September 04, 2026	20.71	20.81	20.81	20.86	20.68	5,414
September 03, 2026	20.57	20.9	20.9	20.96	20.45	11,033
September 02, 2026	20.37	20.33	20.33	20.37	20.17	35,055
September 01, 2026	20	19.94	19.94	20.15	19.9	25,450
August 31, 2026	20.41	20.41	20.41	20.46	20.28	18,464
August 28, 2026	21.28	20.73	20.73	21.53	20.7	20,324
August 27, 2026	20.15	20.62	20.62	20.64	20.12	8,803
August 26, 2026	20.45	20.33	20.33	20.54	20.33	11,158
August 25, 2026	20.21	20.54	20.54	20.54	20.13	14,204
August 24, 2026	20.77	20.6	20.6	20.93	20.58	23,355
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