Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.24 -0.16 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.41 15.41 15.24 15.34 9,350 -0.07(-0.45%)
Oct 30, 2018 15.43 15.48 15.41 15.41 15,104 -0.08(-0.52%)
Oct 29, 2018 15.54 15.58 15.47 15.49 14,561 -0.07(-0.45%)
Oct 26, 2018 16.21 16.21 15.54 15.56 13,191 +0.06(+0.39%)
Oct 25, 2018 15.66 15.66 15.50 15.50 4,280 -0.03(-0.19%)
Oct 24, 2018 15.57 15.57 15.44 15.53 25,155 -0.07(-0.45%)
Oct 23, 2018 15.59 15.68 15.59 15.60 14,278 +0.10(+0.65%)
Oct 22, 2018 15.57 15.57 15.46 15.50 8,218 -0.07(-0.45%)
Oct 19, 2018 15.44 15.61 15.44 15.57 17,158 +0.10(+0.65%)
Oct 18, 2018 15.37 15.52 15.37 15.47 12,866 +0.08(+0.52%)
Oct 17, 2018 15.60 15.60 15.39 15.39 4,361 +0.04(+0.26%)
Oct 16, 2018 15.45 15.45 15.34 15.35 10,952 -0.08(-0.52%)
Oct 15, 2018 15.60 15.63 15.40 15.43 9,293 -0.05(-0.32%)
Oct 12, 2018 15.50 15.50 15.44 15.48 6,898 +0.03(+0.19%)
Oct 11, 2018 15.27 15.48 15.27 15.45 25,672 +0.35(+2.32%)
Oct 10, 2018 14.94 15.10 14.94 15.10 18,655 +0.14(+0.94%)
Oct 09, 2018 15.14 15.14 14.96 14.96 14,436 -0.24(-1.58%)
Oct 05, 2018 15.20 15.20 15.20 0 +0.08(+0.53%)
Oct 04, 2018 15.10 15.17 15.10 15.12 17,791 +0.08(+0.53%)
Oct 03, 2018 15.07 15.13 15.02 15.04 13,500 -0.05(-0.33%)
Oct 02, 2018 15.08 15.22 15.06 15.09 14,994 +0.20(+1.34%)
Oct 01, 2018 15.06 15.06 14.84 14.89 19,369 -0.22(-1.46%)
Sep 28, 2018 15.11 15.16 15.11 15.11 9,175 +0.06(+0.40%)
Sep 27, 2018 15.11 15.15 15.00 15.05 5,083 -0.09(-0.59%)
Sep 26, 2018 15.14 15.18 15.09 15.14 20,384 -0.06(-0.39%)
Sep 25, 2018 15.12 15.22 15.12 15.20 23,129 +0.11(+0.73%)
Sep 24, 2018 15.15 15.15 15.07 15.09 38,269 +0.04(+0.27%)
Sep 21, 2018 15.12 15.12 15.00 15.05 19,680 -0.08(-0.53%)
Sep 20, 2018 15.08 15.15 15.07 15.13 9,434 +0.04(+0.27%)
Sep 19, 2018 15.05 15.19 15.05 15.09 13,969 +0.04(+0.27%)
Sep 18, 2018 15.15 15.15 15.05 15.05 36,057 -0.11(-0.73%)
Sep 17, 2018 15.10 15.23 15.10 15.16 25,329 +0.06(+0.40%)
Sep 14, 2018 15.21 15.22 15.10 15.10 14,134 -0.08(-0.53%)
Sep 13, 2018 15.29 15.31 15.17 15.18 51,679 -0.06(-0.39%)
Sep 12, 2018 15.18 15.24 15.08 15.24 18,069 +0.06(+0.40%)
Sep 11, 2018 15.22 15.29 15.15 15.18 10,979 -0.04(-0.26%)
Sep 10, 2018 15.30 15.33 15.22 15.22 21,150 -0.06(-0.39%)
Sep 07, 2018 15.30 15.35 15.22 15.28 10,621 +0.00(+0.00%)
Sep 06, 2018 15.40 15.46 15.28 15.28 20,694 -0.07(-0.46%)
Sep 05, 2018 15.28 15.38 15.28 15.35 11,212 +0.03(+0.20%)
Sep 04, 2018 15.34 15.34 15.25 15.32 17,115 -0.02(-0.13%)
Aug 31, 2018 15.34 15.34 15.34 0 -0.30(-1.92%)
Aug 30, 2018 15.29 15.64 15.25 15.64 8,388 +0.31(+2.02%)
Aug 29, 2018 15.38 15.46 15.33 15.33 7,291 +0.02(+0.13%)
Aug 28, 2018 15.45 15.45 15.31 15.31 8,525 -0.13(-0.84%)
Aug 27, 2018 15.36 15.50 15.36 15.44 18,941 -0.03(-0.19%)
Aug 24, 2018 15.29 15.50 15.29 15.47 23,433 +0.22(+1.44%)
Aug 23, 2018 15.28 15.35 15.25 15.25 21,463 -0.10(-0.65%)
Aug 22, 2018 15.41 15.42 15.35 15.35 4,285 -0.04(-0.26%)
Aug 21, 2018 15.37 15.42 15.35 15.39 14,289 +0.03(+0.20%)
Aug 20, 2018 15.39 15.39 15.28 15.36 17,235 +0.02(+0.13%)
Aug 17, 2018 15.26 15.35 15.25 15.34 10,100 +0.07(+0.46%)
Aug 16, 2018 15.21 15.40 15.21 15.27 19,180 +0.07(+0.46%)
Aug 15, 2018 15.54 15.54 15.20 15.20 21,682 -0.35(-2.25%)
Aug 14, 2018 15.53 15.62 15.53 15.55 16,819 -0.05(-0.32%)
Aug 13, 2018 15.77 15.77 15.58 15.60 19,443 -0.25(-1.58%)
Aug 10, 2018 15.85 15.93 15.85 15.85 15,586 +0.07(+0.44%)
Aug 09, 2018 15.73 15.85 15.73 15.78 6,250 +0.02(+0.13%)
Aug 08, 2018 15.77 15.81 15.76 15.76 7,080 -0.02(-0.13%)
Aug 07, 2018 15.71 15.84 15.70 15.78 3,328 +0.04(+0.25%)
Aug 03, 2018 15.74 15.74 15.74 0 +0.02(+0.13%)
Aug 02, 2018 15.96 15.96 15.72 15.72 11,815 -0.05(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.