Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.22 -0.18 (-0.59%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.70 22.71 22.61 22.65 7,770 +0.01(+0.04%)
Aug 30, 2021 22.65 22.71 22.60 22.64 9,771 -0.14(-0.61%)
Aug 27, 2021 22.35 22.78 22.30 22.78 76,414 +0.39(+1.74%)
Aug 26, 2021 22.30 22.40 22.18 22.39 13,865 +0.03(+0.13%)
Aug 25, 2021 22.49 22.49 22.20 22.36 6,166 -0.10(-0.45%)
Aug 24, 2021 22.50 22.56 22.41 22.46 3,994 -0.08(-0.35%)
Aug 23, 2021 22.47 22.67 22.46 22.54 17,673 +0.07(+0.31%)
Aug 20, 2021 22.58 22.64 22.37 22.47 18,958 -0.04(-0.18%)
Aug 19, 2021 21.61 22.58 21.61 22.51 27,942 +0.22(+0.99%)
Aug 18, 2021 22.26 22.36 22.18 22.29 15,900 -0.05(-0.22%)
Aug 17, 2021 22.33 22.58 22.32 22.34 25,204 -0.14(-0.62%)
Aug 16, 2021 22.22 22.50 22.22 22.48 27,191 +0.29(+1.31%)
Aug 13, 2021 21.65 22.23 21.64 22.19 21,815 +0.55(+2.54%)
Aug 12, 2021 21.90 21.93 21.64 21.64 185,135 -0.37(-1.68%)
Aug 11, 2021 21.90 22.05 21.81 22.01 23,704 +0.28(+1.29%)
Aug 10, 2021 22.00 22.02 21.60 21.73 27,165 -0.26(-1.18%)
Aug 09, 2021 22.36 22.36 21.90 21.99 37,865 -0.57(-2.53%)
Aug 06, 2021 22.80 22.80 22.50 22.56 46,815 -0.60(-2.59%)
Aug 05, 2021 23.40 23.43 23.10 23.16 4,606 -0.27(-1.15%)
Aug 04, 2021 23.61 23.63 23.30 23.43 5,573 +0.01(+0.04%)
Aug 03, 2021 23.19 23.43 23.19 23.42 26,365 +0.14(+0.60%)
Jul 30, 2021 23.28 23.28 23.28 0 -0.25(-1.06%)
Jul 29, 2021 23.54 23.54 23.34 23.53 20,504 +0.28(+1.20%)
Jul 28, 2021 23.22 23.26 23.07 23.25 20,858 +0.04(+0.17%)
Jul 27, 2021 23.06 23.25 22.95 23.21 12,331 +0.02(+0.09%)
Jul 26, 2021 23.30 23.30 23.11 23.19 19,276 -0.08(-0.34%)
Jul 23, 2021 23.05 23.32 23.05 23.27 26,950 -0.08(-0.34%)
Jul 22, 2021 23.25 23.40 23.22 23.35 4,083 +0.04(+0.17%)
Jul 21, 2021 23.37 23.44 23.23 23.31 6,435 -0.20(-0.85%)
Jul 20, 2021 23.70 23.75 23.49 23.51 4,469 -0.14(-0.59%)
Jul 19, 2021 23.70 23.78 23.55 23.65 14,728 +0.12(+0.51%)
Jul 16, 2021 24.17 24.17 23.53 23.53 13,375 -0.64(-2.65%)
Jul 15, 2021 24.35 24.35 23.95 24.17 18,320 +0.28(+1.17%)
Jul 14, 2021 23.81 23.91 23.80 23.89 21,689 +0.09(+0.38%)
Jul 13, 2021 23.79 23.82 23.68 23.80 12,502 +0.27(+1.15%)
Jul 12, 2021 23.51 23.65 23.50 23.53 9,500 -0.03(-0.13%)
Jul 09, 2021 23.50 23.66 23.50 23.56 5,822 +0.01(+0.04%)
Jul 08, 2021 23.78 23.80 23.50 23.55 13,068 -0.10(-0.42%)
Jul 07, 2021 23.41 23.65 23.41 23.65 16,770 +0.15(+0.64%)
Jul 06, 2021 23.64 23.67 23.36 23.50 32,855 +0.31(+1.34%)
Jul 05, 2021 23.25 23.28 23.16 23.19 3,853 -0.06(-0.26%)
Jul 02, 2021 23.21 23.34 23.20 23.25 13,536 +0.05(+0.22%)
Jun 30, 2021 23.20 23.20 23.20 0 +0.16(+0.69%)
Jun 29, 2021 22.98 23.09 22.87 23.04 16,560 -0.17(-0.73%)
Jun 28, 2021 23.10 23.23 23.10 23.21 8,692 +0.09(+0.39%)
Jun 25, 2021 23.06 23.20 23.06 23.12 13,845 +0.05(+0.22%)
Jun 24, 2021 23.02 23.21 23.02 23.07 9,600 +0.06(+0.26%)
Jun 23, 2021 23.00 23.22 23.00 23.01 15,599 -0.04(-0.17%)
Jun 22, 2021 23.24 23.24 23.03 23.05 5,908 -0.17(-0.73%)
Jun 21, 2021 23.30 23.36 23.22 23.22 13,091 -0.08(-0.34%)
Jun 18, 2021 23.29 23.54 23.17 23.30 11,738 +0.07(+0.30%)
Jun 17, 2021 23.72 23.72 23.12 23.23 40,237 -0.76(-3.17%)
Jun 16, 2021 24.15 24.20 23.93 23.99 11,438 -0.21(-0.87%)
Jun 15, 2021 23.92 24.20 23.92 24.20 16,157 +0.22(+0.92%)
Jun 14, 2021 24.11 24.14 23.87 23.98 16,129 -0.15(-0.62%)
Jun 11, 2021 24.29 24.35 24.12 24.13 48,738 -0.22(-0.90%)
Jun 10, 2021 24.19 24.42 24.18 24.35 26,962 +0.14(+0.58%)
Jun 09, 2021 24.04 24.33 24.03 24.21 20,094 +0.12(+0.50%)
Jun 08, 2021 24.11 24.19 23.99 24.09 25,550 -0.10(-0.41%)
Jun 07, 2021 24.18 24.23 24.10 24.19 21,618 +0.05(+0.21%)
Jun 04, 2021 24.01 24.23 24.01 24.14 17,354 +0.11(+0.46%)
Jun 03, 2021 24.40 24.40 23.85 24.03 31,114 -0.41(-1.68%)
Jun 02, 2021 24.42 24.45 24.25 24.44 18,073 +0.10(+0.41%)
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.