Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.34 +0.10 (+0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.93 25.93 25.54 25.58 16,450 -0.14(-0.54%)
Oct 30, 2023 25.86 25.91 25.72 25.72 8,471 -0.14(-0.54%)
Oct 27, 2023 25.50 25.93 25.39 25.86 29,598 +0.46(+1.81%)
Oct 26, 2023 25.23 25.46 25.23 25.40 16,692 +0.01(+0.04%)
Oct 25, 2023 25.17 25.43 25.16 25.39 9,011 +0.33(+1.32%)
Oct 24, 2023 25.00 25.22 25.00 25.06 28,235 -0.10(-0.40%)
Oct 23, 2023 25.39 25.39 25.13 25.16 10,561 -0.42(-1.64%)
Oct 20, 2023 25.16 25.59 25.16 25.58 25,315 +0.48(+1.91%)
Oct 19, 2023 24.83 25.17 24.83 25.10 22,072 +0.29(+1.17%)
Oct 18, 2023 24.75 25.00 24.75 24.81 34,511 +0.26(+1.06%)
Oct 17, 2023 24.46 24.66 24.41 24.55 8,022 +0.21(+0.86%)
Oct 16, 2023 24.44 24.44 24.32 24.34 13,551 -0.14(-0.57%)
Oct 13, 2023 24.22 24.56 24.22 24.48 38,193 +0.68(+2.86%)
Oct 12, 2023 23.82 23.82 23.70 23.80 3,513 +0.10(+0.42%)
Oct 11, 2023 23.58 23.82 23.58 23.70 5,100 +0.22(+0.94%)
Oct 10, 2023 23.65 23.65 23.48 23.48 4,108 +0.18(+0.77%)
Oct 06, 2023 23.30 0 +0.23(+1.00%)
Oct 05, 2023 23.10 23.16 23.00 23.07 3,031 -0.11(-0.47%)
Oct 04, 2023 23.05 23.18 23.05 23.18 4,400 +0.03(+0.13%)
Oct 03, 2023 23.11 23.26 23.10 23.15 5,520 +0.04(+0.17%)
Oct 02, 2023 23.23 23.23 23.11 23.11 21,030 -0.44(-1.87%)
Sep 29, 2023 23.84 23.91 23.47 23.55 4,158 -0.13(-0.55%)
Sep 28, 2023 23.61 23.71 23.60 23.68 6,123 +0.02(+0.08%)
Sep 27, 2023 24.01 24.01 23.66 23.66 12,849 -0.35(-1.46%)
Sep 26, 2023 24.10 24.16 24.01 24.01 9,876 -0.12(-0.50%)
Sep 25, 2023 24.41 24.18 24.11 24.13 5,634 -0.30(-1.23%)
Sep 22, 2023 24.35 24.43 24.35 24.43 1,930 +0.12(+0.49%)
Sep 21, 2023 24.30 24.34 24.27 24.31 3,740 -0.08(-0.33%)
Sep 20, 2023 24.29 24.53 24.29 24.39 10,100 +0.10(+0.41%)
Sep 19, 2023 24.32 24.32 24.22 24.29 7,900 -0.07(-0.29%)
Sep 18, 2023 24.46 24.46 24.30 24.36 1,497 +0.02(+0.08%)
Sep 15, 2023 24.37 24.52 24.31 24.34 17,695 +0.29(+1.21%)
Sep 14, 2023 24.04 24.10 23.91 24.05 7,227 -0.13(-0.54%)
Sep 13, 2023 24.20 24.27 24.18 24.18 3,750 -0.11(-0.45%)
Sep 12, 2023 24.24 24.30 24.22 24.29 2,571 -0.12(-0.49%)
Sep 11, 2023 24.50 24.52 24.38 24.41 4,731 -0.05(-0.20%)
Sep 08, 2023 24.57 24.63 24.42 24.46 13,662 -0.10(-0.41%)
Sep 07, 2023 24.52 24.59 24.52 24.56 5,213 +0.03(+0.12%)
Sep 06, 2023 24.53 24.73 24.50 24.53 12,455 -0.28(-1.13%)
Sep 05, 2023 24.93 24.93 24.75 24.81 20,390 -0.29(-1.16%)
Sep 01, 2023 25.10 0 +0.05(+0.20%)
Aug 31, 2023 25.17 25.17 25.01 25.05 12,913 -0.14(-0.56%)
Aug 30, 2023 25.25 25.30 25.17 25.19 4,970 -0.06(-0.24%)
Aug 29, 2023 24.98 25.27 24.98 25.25 35,000 +0.31(+1.24%)
Aug 28, 2023 24.76 25.00 24.76 24.94 7,126 +0.00(+0.00%)
Aug 25, 2023 24.74 24.94 24.72 24.94 6,600 +0.18(+0.73%)
Aug 24, 2023 24.79 24.85 24.76 24.76 12,376 -0.02(-0.08%)
Aug 23, 2023 24.74 24.83 24.74 24.78 10,036 +0.44(+1.81%)
Aug 22, 2023 24.32 24.37 24.25 24.34 10,117 +0.06(+0.25%)
Aug 21, 2023 24.13 24.29 24.13 24.28 4,125 +0.24(+1.00%)
Aug 18, 2023 24.08 24.14 23.99 24.04 5,470 +0.08(+0.33%)
Aug 17, 2023 24.02 24.02 23.88 23.96 2,124 +0.09(+0.38%)
Aug 16, 2023 23.93 24.00 23.87 23.87 2,735 +0.02(+0.08%)
Aug 15, 2023 23.83 23.99 23.79 23.85 2,197 -0.10(-0.42%)
Aug 14, 2023 23.99 23.99 23.91 23.95 3,122 -0.05(-0.21%)
Aug 11, 2023 24.19 24.19 23.98 24.00 11,346 -0.04(-0.17%)
Aug 10, 2023 24.06 24.10 24.00 24.04 7,659 -0.03(-0.12%)
Aug 09, 2023 24.15 24.15 24.00 24.07 8,737 -0.07(-0.29%)
Aug 08, 2023 24.18 24.25 24.14 24.14 3,584 -0.32(-1.31%)
Aug 04, 2023 24.46 0 +0.08(+0.33%)
Aug 03, 2023 24.30 24.38 24.25 24.38 5,100 +0.02(+0.08%)
Aug 02, 2023 24.45 24.45 24.32 24.36 5,840 -0.13(-0.53%)
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.