Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.40 +0.47 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.46 22.46 22.46 0 -0.15(-0.66%)
Dec 30, 2021 22.50 22.61 22.48 22.61 14,800 +0.14(+0.62%)
Dec 29, 2021 22.16 22.61 22.16 22.47 23,266 -0.03(-0.13%)
Dec 24, 2021 22.50 22.50 22.50 0 -0.27(-1.19%)
Dec 23, 2021 22.65 22.82 22.62 22.77 36,695 +0.10(+0.44%)
Dec 22, 2021 22.65 22.75 22.60 22.67 34,083 +0.04(+0.18%)
Dec 21, 2021 22.80 22.80 22.59 22.63 7,973 -0.03(-0.13%)
Dec 20, 2021 22.48 22.69 22.42 22.66 23,496 +0.18(+0.80%)
Dec 17, 2021 22.33 22.50 22.33 22.48 143,728 +0.30(+1.35%)
Dec 16, 2021 21.95 22.22 21.95 22.18 19,231 +0.21(+0.96%)
Dec 15, 2021 21.79 21.97 21.66 21.97 17,287 +0.14(+0.64%)
Dec 14, 2021 21.89 21.93 21.72 21.83 15,602 -0.22(-1.00%)
Dec 13, 2021 21.90 22.05 21.90 22.05 12,177 +0.26(+1.19%)
Dec 10, 2021 21.79 21.84 21.76 21.79 13,112 +0.12(+0.55%)
Dec 09, 2021 21.88 21.88 21.65 21.67 22,577 -0.26(-1.19%)
Dec 08, 2021 21.68 21.93 21.66 21.93 25,467 +0.16(+0.73%)
Dec 07, 2021 21.80 21.82 21.70 21.77 22,036 -0.14(-0.64%)
Dec 06, 2021 21.92 22.00 21.80 21.91 11,712 -0.23(-1.04%)
Dec 03, 2021 21.98 22.14 21.70 22.14 11,926 +0.28(+1.28%)
Dec 02, 2021 22.21 22.21 21.76 21.86 15,611 -0.21(-0.95%)
Dec 01, 2021 22.23 22.26 22.07 22.07 28,532 -0.19(-0.85%)
Nov 30, 2021 22.53 22.75 22.24 22.26 21,089 -0.10(-0.45%)
Nov 29, 2021 22.59 22.59 22.29 22.36 20,973 -0.32(-1.41%)
Nov 26, 2021 22.81 22.83 22.36 22.68 56,969 +0.19(+0.84%)
Nov 25, 2021 22.69 22.69 22.29 22.49 5,875 +0.00(+0.00%)
Nov 24, 2021 22.51 22.55 22.40 22.49 29,609 -0.06(-0.27%)
Nov 23, 2021 22.66 22.66 22.43 22.55 20,555 -0.29(-1.27%)
Nov 22, 2021 23.25 23.25 22.80 22.84 26,289 -0.46(-1.97%)
Nov 19, 2021 23.28 23.40 23.20 23.30 10,285 +0.05(+0.22%)
Nov 18, 2021 23.37 23.41 23.23 23.25 30,868 -0.12(-0.51%)
Nov 17, 2021 23.50 23.60 23.34 23.37 34,281 +0.08(+0.34%)
Nov 16, 2021 23.50 23.50 23.27 23.29 10,645 -0.08(-0.34%)
Nov 15, 2021 23.44 23.55 23.30 23.37 30,209 -0.13(-0.55%)
Nov 12, 2021 23.50 23.53 23.44 23.50 6,961 +0.00(+0.00%)
Nov 11, 2021 23.49 23.58 23.44 23.50 24,624 +0.38(+1.64%)
Nov 10, 2021 23.00 23.12 23.12 28,644 +0.49(+2.17%)
Nov 09, 2021 22.45 22.63 22.45 22.63 22,626 +0.04(+0.18%)
Nov 08, 2021 22.40 22.64 22.40 22.59 25,015 +0.15(+0.67%)
Nov 05, 2021 22.10 22.45 22.10 22.44 22,294 +0.31(+1.40%)
Nov 04, 2021 22.17 22.26 22.11 22.13 28,002 +0.20(+0.91%)
Nov 03, 2021 22.18 22.18 21.73 21.93 22,118 -0.22(-0.99%)
Nov 02, 2021 22.11 22.22 22.10 22.15 9,775 -0.12(-0.54%)
Nov 01, 2021 22.44 22.45 22.27 22.27 13,678 -0.06(-0.27%)
Oct 29, 2021 22.35 22.38 22.21 22.33 9,690 -0.13(-0.58%)
Oct 28, 2021 22.38 22.55 22.38 22.46 10,659 +0.04(+0.18%)
Oct 27, 2021 22.60 22.71 22.35 22.42 14,696 -0.17(-0.75%)
Oct 26, 2021 22.40 22.60 22.59 22,117 +0.11(+0.49%)
Oct 25, 2021 22.51 22.58 22.43 22.48 24,628 +0.08(+0.36%)
Oct 22, 2021 22.34 22.54 22.18 22.40 8,211 +0.30(+1.36%)
Oct 21, 2021 22.04 22.15 22.04 22.10 62,277 -0.12(-0.54%)
Oct 20, 2021 22.00 22.22 21.90 22.22 18,689 +0.35(+1.60%)
Oct 19, 2021 21.88 22.10 21.84 21.87 12,946 +0.11(+0.51%)
Oct 18, 2021 21.70 21.77 21.67 21.76 38,275 +0.02(+0.09%)
Oct 15, 2021 21.98 21.98 21.74 21.74 4,602 -0.39(-1.76%)
Oct 14, 2021 21.98 22.16 21.98 22.13 8,741 +0.10(+0.45%)
Oct 13, 2021 22.01 22.34 21.99 22.03 14,563 +0.07(+0.32%)
Oct 12, 2021 22.05 22.05 21.90 21.96 41,256 +0.01(+0.05%)
Oct 08, 2021 21.95 21.95 21.95 0 -0.20(-0.90%)
Oct 07, 2021 22.10 22.17 22.02 22.15 12,754 -0.02(-0.09%)
Oct 06, 2021 22.04 22.20 22.00 22.17 22,545 +0.13(+0.59%)
Oct 05, 2021 21.80 22.05 21.76 22.04 25,404 +0.07(+0.32%)
Oct 04, 2021 21.53 21.97 21.52 21.97 11,929 +0.20(+0.92%)
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.