Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.09 -0.25 (-0.82%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.56 21.82 21.48 21.81 51,083 +0.25(+1.16%)
Mar 30, 2021 21.66 21.66 21.51 21.56 40,747 -0.43(-1.96%)
Mar 29, 2021 22.11 22.11 21.83 21.99 15,224 -0.17(-0.77%)
Mar 26, 2021 22.17 22.27 22.13 22.16 25,372 -0.15(-0.67%)
Mar 25, 2021 22.15 22.35 22.13 22.31 37,135 +0.10(+0.45%)
Mar 24, 2021 22.16 22.30 22.16 22.21 11,594 +0.01(+0.05%)
Mar 23, 2021 22.41 22.41 22.06 22.20 11,295 -0.21(-0.94%)
Mar 22, 2021 22.15 22.41 22.15 22.41 20,119 +0.01(+0.04%)
Mar 19, 2021 22.45 22.53 22.35 22.40 144,789 -0.02(-0.09%)
Mar 18, 2021 22.42 22.52 22.25 22.42 42,785 -0.14(-0.62%)
Mar 17, 2021 22.25 22.61 22.25 22.56 54,546 +0.26(+1.17%)
Mar 16, 2021 22.40 22.46 22.20 22.30 18,077 -0.19(-0.84%)
Mar 15, 2021 22.26 22.60 22.26 22.49 21,839 +0.23(+1.03%)
Mar 12, 2021 22.41 22.41 22.12 22.26 7,205 -0.30(-1.33%)
Mar 11, 2021 22.71 22.71 22.53 22.56 8,950 -0.19(-0.84%)
Mar 10, 2021 22.49 22.75 22.42 22.75 14,433 +0.33(+1.47%)
Mar 09, 2021 22.20 22.66 22.20 22.42 24,835 +0.45(+2.05%)
Mar 08, 2021 22.08 22.08 21.80 21.97 25,563 -0.10(-0.45%)
Mar 05, 2021 22.10 22.24 21.94 22.07 60,185 -0.21(-0.94%)
Mar 04, 2021 22.55 22.60 22.09 22.28 38,180 -0.39(-1.72%)
Mar 03, 2021 23.20 23.20 22.54 22.67 44,472 -0.53(-2.28%)
Mar 02, 2021 22.87 23.20 22.76 23.20 34,285 +0.28(+1.22%)
Mar 01, 2021 23.12 23.29 22.85 22.92 49,405 -0.31(-1.33%)
Feb 26, 2021 23.41 23.42 22.82 23.23 85,004 -0.35(-1.48%)
Feb 25, 2021 23.75 23.83 23.48 23.58 37,133 -0.37(-1.54%)
Feb 24, 2021 23.98 24.04 23.86 23.95 43,495 -0.22(-0.91%)
Feb 23, 2021 24.22 24.30 24.10 24.17 32,437 -0.22(-0.90%)
Feb 22, 2021 23.87 24.49 23.87 24.39 57,231 +0.60(+2.52%)
Feb 19, 2021 24.14 24.14 23.78 23.79 43,020 -0.19(-0.79%)
Feb 18, 2021 24.10 24.15 23.85 23.98 108,240 -0.05(-0.21%)
Feb 17, 2021 23.98 24.10 23.79 24.03 92,830 -0.01(-0.04%)
Feb 16, 2021 23.86 24.04 23.65 24.04 55,579 -0.01(-0.04%)
Feb 12, 2021 24.05 24.05 24.05 0 +0.03(+0.12%)
Feb 11, 2021 24.38 24.44 24.01 24.02 26,328 -0.36(-1.48%)
Feb 10, 2021 24.59 24.59 24.11 24.38 37,181 -0.05(-0.20%)
Feb 09, 2021 24.57 24.70 24.30 24.43 56,068 +0.04(+0.16%)
Feb 08, 2021 24.40 24.55 24.21 24.39 50,524 +0.32(+1.33%)
Feb 05, 2021 23.85 24.15 23.85 24.07 50,384 +0.19(+0.80%)
Feb 04, 2021 23.57 23.92 23.42 23.88 63,299 -0.27(-1.12%)
Feb 03, 2021 24.25 24.29 24.05 24.15 27,913 +0.09(+0.37%)
Feb 02, 2021 25.34 25.34 24.06 24.06 59,509 -1.28(-5.05%)
Feb 01, 2021 25.49 25.75 25.03 25.34 120,383 +1.10(+4.54%)
Jan 29, 2021 24.96 24.96 24.16 24.24 76,040 +0.16(+0.66%)
Jan 28, 2021 23.65 24.29 23.62 24.08 51,316 +0.61(+2.60%)
Jan 27, 2021 23.30 23.56 23.17 23.47 24,380 +0.00(+0.00%)
Jan 26, 2021 23.52 23.53 23.38 23.47 15,200 -0.19(-0.80%)
Jan 25, 2021 23.69 23.75 23.44 23.66 32,793 +0.01(+0.04%)
Jan 22, 2021 23.39 23.76 23.39 23.65 24,755 -0.21(-0.88%)
Jan 21, 2021 23.99 23.99 23.58 23.86 60,098 -0.11(-0.46%)
Jan 20, 2021 23.78 24.02 23.75 23.97 30,126 +0.33(+1.40%)
Jan 19, 2021 23.36 23.68 23.36 23.64 81,368 +0.34(+1.46%)
Jan 18, 2021 23.11 23.70 23.00 23.30 45,245 +0.01(+0.04%)
Jan 15, 2021 23.61 23.81 23.16 23.29 34,827 -0.55(-2.31%)
Jan 14, 2021 24.00 24.00 23.73 23.84 26,595 -0.05(-0.21%)
Jan 13, 2021 24.00 24.08 23.83 23.89 29,205 -0.16(-0.67%)
Jan 12, 2021 23.91 24.06 23.83 24.05 37,596 +0.11(+0.46%)
Jan 11, 2021 24.29 24.29 23.86 23.94 52,376 -0.19(-0.79%)
Jan 08, 2021 25.00 25.00 23.68 24.13 81,278 -1.08(-4.28%)
Jan 07, 2021 25.19 25.40 25.10 25.21 34,623 +0.01(+0.04%)
Jan 06, 2021 25.25 25.37 24.86 25.20 53,553 -0.25(-0.98%)
Jan 05, 2021 25.42 25.50 25.25 25.45 35,027 +0.10(+0.39%)
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.