Sprott Physical Gold and Silver Trust (CEF-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

21.56

-0.03

(-0.14%)

At close: 10:50AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	21.56	21.56	21.46	21.56	21.56	400
Apr 23, 2024	21.59	21.59	21.59	21.59	21.59	-
Apr 22, 2024	21.64	21.74	21.59	21.59	21.59	900
Apr 19, 2024	22.20	22.40	22.20	22.40	22.40	822
Apr 18, 2024	22.37	22.37	22.17	22.20	22.20	800
Apr 17, 2024	22.42	22.42	22.12	22.20	22.20	3,520
Apr 16, 2024	22.30	22.30	22.20	22.30	22.30	1,200
Apr 15, 2024	22.23	22.35	21.94	22.35	22.35	1,300
Apr 12, 2024	22.71	23.01	21.99	21.99	21.99	3,449
Apr 11, 2024	21.96	22.26	21.96	22.26	22.26	500
Apr 10, 2024	21.87	22.21	21.78	21.91	21.91	1,650
Apr 09, 2024	22.15	22.15	21.96	22.04	22.04	1,400
Apr 08, 2024	21.88	21.92	21.71	21.92	21.92	1,000
Apr 05, 2024	21.51	21.68	21.51	21.68	21.68	300
Apr 04, 2024	21.30	21.49	21.29	21.31	21.31	4,000
Apr 03, 2024	21.12	21.41	21.12	21.39	21.39	1,000
Apr 02, 2024	20.75	21.07	20.75	21.07	21.07	1,000
Apr 01, 2024	20.65	20.65	20.31	20.49	20.49	1,100
Mar 28, 2024	20.13	20.36	20.13	20.32	20.32	2,600
Mar 27, 2024	19.97	20.07	19.97	20.07	20.07	500
Mar 26, 2024	19.99	19.99	19.89	19.89	19.89	337
Mar 25, 2024	20.05	20.05	19.98	19.98	19.98	200
Mar 22, 2024	20.05	20.05	19.93	19.93	19.93	300
Mar 21, 2024	20.36	20.36	20.01	20.06	20.06	800
Mar 20, 2024	20.05	20.35	20.05	20.30	20.30	700
Mar 19, 2024	19.96	19.96	19.90	19.90	19.90	950
Mar 18, 2024	19.58	20.09	19.58	20.06	20.06	4,800
Mar 15, 2024	20.06	20.21	20.06	20.07	20.07	900
Mar 14, 2024	20.03	20.03	20.01	20.01	20.01	500
Mar 13, 2024	19.89	20.09	19.89	20.09	20.09	400
Mar 12, 2024	19.84	19.84	19.74	19.74	19.74	800
Mar 11, 2024	19.95	20.05	19.95	20.04	20.04	1,000
Mar 08, 2024	19.90	20.10	19.90	19.90	19.90	800
Mar 07, 2024	19.77	19.85	19.77	19.85	19.85	500
Mar 06, 2024	19.62	19.72	19.62	19.72	19.72	200
Mar 05, 2024	19.47	19.57	19.47	19.47	19.47	300
Mar 04, 2024	19.14	19.42	19.14	19.42	19.42	1,215
Mar 01, 2024	18.57	19.00	18.57	18.98	18.98	868
Feb 29, 2024	18.65	18.65	18.63	18.64	18.64	1,500
Feb 28, 2024	18.59	18.59	18.44	18.45	18.45	1,302
Feb 27, 2024	18.48	18.48	18.45	18.45	18.45	3,400
Feb 26, 2024	18.46	18.48	18.46	18.48	18.48	200
Feb 23, 2024	18.48	18.58	18.48	18.58	18.58	200
Feb 22, 2024	18.47	18.49	18.44	18.47	18.47	800
Feb 21, 2024	18.52	18.52	18.52	18.52	18.52	2,104
Feb 20, 2024	18.63	18.63	18.61	18.61	18.61	300
Feb 16, 2024	18.36	18.56	18.36	18.56	18.56	300
Feb 15, 2024	18.39	18.39	18.39	18.39	18.39	260
Feb 14, 2024	18.08	18.20	18.06	18.20	18.20	1,000
Feb 13, 2024	18.38	18.38	18.08	18.10	18.10	7,400
Feb 12, 2024	18.43	18.43	18.43	18.43	18.43	175
Feb 09, 2024	18.41	18.41	18.41	18.41	18.41	700
Feb 08, 2024	18.47	18.47	18.47	18.47	18.47	-
Feb 07, 2024	18.47	18.47	18.47	18.47	18.47	-
Feb 06, 2024	18.38	18.47	18.38	18.47	18.47	800
Feb 05, 2024	18.44	18.44	18.44	18.44	18.44	100
Feb 02, 2024	18.49	18.49	18.49	18.49	18.49	300
Feb 01, 2024	18.75	18.89	18.71	18.89	18.89	1,100
Jan 31, 2024	18.26	18.86	18.26	18.63	18.63	1,900
Jan 30, 2024	18.80	18.83	18.68	18.68	18.68	695
Jan 29, 2024	18.55	18.70	18.55	18.70	18.70	8,200
Jan 26, 2024	18.56	18.56	18.50	18.50	18.50	700
Jan 25, 2024	18.58	18.58	18.48	18.53	18.53	600
Jan 24, 2024	18.55	18.65	18.44	18.44	18.44	550
Jan 23, 2024	18.50	18.50	18.50	18.50	18.50	100
Jan 22, 2024	18.37	18.37	18.37	18.37	18.37	100
Jan 19, 2024	18.60	18.60	18.60	18.60	18.60	226
Jan 18, 2024	18.48	18.48	18.08	18.08	18.08	300
Jan 17, 2024	18.53	18.53	18.43	18.43	18.43	300
Jan 16, 2024	18.79	18.79	18.79	18.79	18.79	200
Jan 15, 2024	18.84	18.84	18.74	18.74	18.74	751
Jan 12, 2024	18.99	18.99	18.89	18.89	18.89	300
Jan 11, 2024	18.71	18.71	18.71	18.71	18.71	-
Jan 10, 2024	18.71	18.71	18.71	18.71	18.71	-
Jan 09, 2024	18.71	18.71	18.71	18.71	18.71	200
Jan 08, 2024	18.76	18.86	18.76	18.79	18.79	2,713
Jan 05, 2024	19.05	19.05	18.95	18.95	18.95	200
Jan 04, 2024	18.83	18.85	18.83	18.85	18.85	200
Jan 03, 2024	18.79	18.80	18.79	18.80	18.80	200
Jan 02, 2024	19.15	19.15	19.05	19.05	19.05	400
Dec 29, 2023	19.15	19.15	19.15	19.15	19.15	108
Dec 28, 2023	19.37	19.37	19.25	19.25	19.25	300
Dec 27, 2023	19.37	19.37	19.37	19.37	19.37	500
Dec 22, 2023	19.18	19.18	19.18	19.18	19.18	-
Dec 21, 2023	19.18	19.18	19.18	19.18	19.18	914
Dec 20, 2023	19.13	19.13	19.13	19.13	19.13	-
Dec 19, 2023	19.13	19.13	19.13	19.13	19.13	1,100
Dec 18, 2023	18.87	18.90	18.87	18.89	18.89	15,700
Dec 15, 2023	19.00	19.00	18.90	18.90	18.90	300
Dec 14, 2023	19.08	19.08	19.05	19.05	19.05	680
Dec 13, 2023	18.29	18.79	18.29	18.79	18.79	800
Dec 12, 2023	18.27	18.31	18.27	18.31	18.31	1,250
Dec 11, 2023	18.33	18.33	18.30	18.30	18.30	600
Dec 08, 2023	18.34	18.44	18.34	18.44	18.44	2,100
Dec 07, 2023	18.85	18.85	18.85	18.85	18.85	-
Dec 06, 2023	18.85	18.85	18.85	18.85	18.85	-
Dec 05, 2023	18.98	18.98	18.83	18.85	18.85	1,600
Dec 04, 2023	19.03	19.03	19.03	19.03	19.03	700
Dec 01, 2023	19.32	19.32	19.32	19.32	19.32	-
Nov 30, 2023	19.22	19.32	19.22	19.32	19.32	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.74-0.07(-0.08%)

Bitcoin CAD88,167.39-3,046.30(-3.34%)

Sprott Physical Gold and Silver Trust (CEF-U.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.74
-0.07(-0.08%)

Bitcoin CAD
88,167.39
-3,046.30(-3.34%)