Sprott Physical Platinum and Palladium Trust - SPPP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.56	23.92	23.92	24.04	23.56	46,859
February 19, 2026	23.2	23.25	23.25	23.26	22.99	16,031
February 18, 2026	23.12	23.39	23.39	23.53	23.12	25,319
February 17, 2026	22.77	22.43	22.43	22.77	22.14	25,600
February 13, 2026	22.7	22.77	22.77	23.02	22.46	43,900
February 12, 2026	23.72	22.16	22.16	23.75	22.15	104,600
February 11, 2026	23.87	23.9	23.9	24.56	23.53	50,600
February 10, 2026	24	23.2	23.2	24	23.12	50,900
February 09, 2026	23.47	24	24	24.02	23.47	94,400
February 06, 2026	22.65	23.49	23.49	23.62	22.65	48,900
February 05, 2026	23.01	22.28	22.28	23.4	22.19	84,708
February 04, 2026	25.34	24.5	24.5	25.54	24	94,700
February 03, 2026	24.96	24.69	24.69	25.17	24.19	68,247
February 02, 2026	22.39	23.52	23.52	24.39	22.39	256,900
January 30, 2026	25.54	23.89	23.89	25.98	22.17	327,107
January 29, 2026	31.02	29.07	29.07	31.25	27.86	148,000
January 28, 2026	29.47	29.74	29.74	29.85	28.55	113,600
January 27, 2026	29.65	28.72	28.72	29.65	27.63	215,300
January 26, 2026	32.19	30.5	30.5	32.58	29.65	340,410
January 23, 2026	30.09	30.9	30.9	30.9	30.05	106,800
January 22, 2026	28.26	29.48	29.48	29.48	28.1	105,421
January 21, 2026	28.24	27.98	27.98	28.5	27.5	87,500
January 20, 2026	27.2	27.93	27.93	27.93	26.95	74,605
January 19, 2026	26.85	26.97	26.97	27	26.51	51,400
January 16, 2026	26.48	26.11	26.11	26.48	25.65	68,300
January 15, 2026	27.03	27.1	27.1	27.42	26.54	76,400
January 14, 2026	26.94	27.39	27.39	27.45	26.67	65,364
January 13, 2026	27	26.39	26.39	27.22	26.16	74,500
January 12, 2026	26.75	26.68	26.68	27.18	26.66	104,120
January 09, 2026	26.76	26.04	26.04	26.76	25.96	57,504
January 08, 2026	25.51	25.71	25.71	25.71	25.06	47,619
January 07, 2026	25.84	26.03	26.03	26.05	25.21	53,400
January 06, 2026	26.02	26.93	26.93	27.33	26.02	89,318
January 05, 2026	25	24.96	24.96	25.56	24.88	80,900
January 02, 2026	23.89	23.91	23.91	24.12	23.53	39,500
December 31, 2025	23.2	23.13	23.13	23.46	22.7	182,700
December 30, 2025	24.43	24.1	24.1	24.74	23.8	74,746
December 29, 2025	24.24	23.7	23.7	24.24	22.99	170,761
December 23, 2025	24.95	25.56	25.56	25.84	24.78	186,341
December 22, 2025	24	24.01	24.01	24.01	23.34	101,033
December 19, 2025	22.71	22.76	22.76	23.4	22.65	55,521
December 18, 2025	22.82	22.55	22.55	22.93	22.44	39,000
December 17, 2025	22.51	22.39	22.39	22.77	22.3	69,404
December 16, 2025	22	22.18	22.18	22.3	22	40,800
December 15, 2025	21.66	21.61	21.61	21.82	21.48	108,045
December 12, 2025	21.4	21.05	21.05	21.43	20.76	76,911
December 11, 2025	20.3	20.69	20.69	20.7	20.3	29,615
December 10, 2025	20.42	20.27	20.27	20.42	19.98	64,700
December 09, 2025	20.25	20.8	20.8	20.81	20.25	54,100
December 08, 2025	20.3	20.23	20.23	20.38	20.07	32,600
December 05, 2025	20.28	20.17	20.17	20.36	20.01	18,300
December 04, 2025	20.23	20.36	20.36	20.36	20.13	24,031
December 03, 2025	20.4	20.55	20.55	20.56	20.22	14,821
December 02, 2025	20.2	20.48	20.48	20.5	20.07	37,800
December 01, 2025	20.73	20.44	20.44	20.8	20.34	46,102
November 28, 2025	20.15	20.7	20.7	20.7	20.15	55,600
November 27, 2025	19.8	19.94	19.94	20	19.79	20,200
November 26, 2025	19.46	19.67	19.67	19.7	19.24	43,032
November 25, 2025	19.22	19.15	19.15	19.23	19.09	8,912
November 24, 2025	18.83	19.23	19.23	19.26	18.83	23,133

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