Canada markets close in 42 minutes

Sprott Physical Gold and Silver Trust (CEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.21+0.13 (+0.43%)
As of 03:14PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202430.1730.2530.0730.2130.2110,064
May 09, 202429.7130.0829.7130.0830.088,900
May 08, 202429.5929.5929.4429.4429.443,100
May 07, 202429.8729.8729.4529.5529.555,500
May 06, 202429.4129.6829.4129.6629.6672,300
May 03, 202428.9928.9928.7128.9628.9613,200
May 02, 202428.9129.1428.8929.1029.104,500
May 01, 202429.1129.4329.1129.2529.2512,100
Apr 30, 202429.1129.1628.9529.0129.0156,800
Apr 29, 202429.4629.6429.4329.5429.5422,400
Apr 26, 202429.7929.7929.5229.6029.6045,400
Apr 25, 202429.3929.7929.3929.5929.594,100
Apr 24, 202429.5729.7029.3729.4429.445,800
Apr 23, 202429.2029.5629.2029.4229.4215,800
Apr 22, 202429.8429.8629.4629.5029.5057,300
Apr 19, 202430.6830.8730.6730.7530.7513,800
Apr 18, 202430.7430.7930.4630.5830.5815,700
Apr 17, 202430.8931.0730.5430.5930.5940,900
Apr 16, 202430.6930.8630.4930.7530.7539,800
Apr 15, 202430.5230.8630.2030.8230.8219,200
Apr 12, 202431.2231.6530.2330.2930.2934,700
Apr 11, 202430.0930.6030.0130.6030.6021,400
Apr 10, 202429.7230.3229.7229.7429.7418,800
Apr 09, 202429.9530.1329.7829.9529.9527,200
Apr 08, 202429.7029.8129.5029.7629.7615,700
Apr 05, 202429.0929.5729.0929.5229.5223,900
Apr 04, 202428.7929.1928.7028.8428.8424,500
Apr 03, 202428.6928.9928.6928.9728.9710,700
Apr 02, 202428.1128.6128.1128.5828.5824,300
Apr 01, 202427.9828.0027.6827.8427.8413,400
Mar 28, 202427.3427.5627.3027.5527.5511,000
Mar 27, 202427.1727.2727.1727.2527.257,700
Mar 26, 202427.1127.1526.9827.0427.047,500
Mar 25, 202427.1327.1927.0227.0227.024,300
Mar 22, 202427.1627.1927.0627.1027.109,700
Mar 21, 202427.4027.4027.0727.1327.1311,900
Mar 20, 202427.0627.4727.0627.3927.3919,000
Mar 19, 202427.1627.1627.0827.1127.114,100
Mar 18, 202427.1627.2527.1127.1427.1413,000
Mar 15, 202427.1127.2727.1127.2327.237,100
Mar 14, 202427.0027.0526.9327.0527.059,800
Mar 13, 202426.7727.0726.7527.0427.0412,000
Mar 12, 202426.7926.8126.5626.6226.6214,200
Mar 11, 202426.9127.0526.8426.9426.9413,900
Mar 08, 202426.7527.1026.7326.8926.8930,400
Mar 07, 202426.6326.7926.6326.7226.728,800
Mar 06, 202426.6126.6326.5426.5426.543,700
Mar 05, 202426.4826.5526.4126.4826.4826,500
Mar 04, 202425.9326.3625.9326.3426.3418,600
Mar 01, 202425.3625.8225.2525.6725.6730,100
Feb 29, 202425.2725.2725.1725.1725.175,100
Feb 28, 202424.9825.0824.9824.9924.9910,800
Feb 27, 202425.0125.0224.8724.8724.876,200
Feb 26, 202424.8924.9724.8924.9624.964,400
Feb 23, 202424.9525.1924.9325.0525.053,100
Feb 22, 202424.9824.9824.9024.9624.9628,100
Feb 21, 202425.2025.2024.9825.0125.013,200
Feb 20, 202425.2325.2325.0825.1025.1010,000
Feb 16, 202424.8425.1424.8425.1125.115,800
Feb 15, 202424.8824.8824.7424.8124.816,100
Feb 14, 202424.5124.6624.5124.6324.632,900
Feb 13, 202424.6624.6624.5024.5324.536,500
Feb 12, 202424.8124.8224.7124.7824.789,800
Feb 09, 202424.7324.8424.7324.7524.7524,000
Feb 08, 202424.8824.9524.8224.8224.8214,000
Feb 07, 202424.8624.9024.8424.8424.843,000
Feb 06, 202424.9125.0024.9024.9024.902,200
Feb 05, 202424.8024.9124.7824.9024.9014,200
Feb 02, 202424.9124.9924.8624.9724.973,700
Feb 01, 202425.1225.2525.1025.2125.215,900
Jan 31, 202425.1625.2124.7224.9324.937,800
Jan 30, 202425.2425.2525.0425.0925.0941,400
Jan 29, 202425.1525.1524.9225.1025.1014,800
Jan 26, 202424.9324.9524.8424.8724.8711,300
Jan 25, 202425.0325.1124.9125.0025.0018,400
Jan 24, 202425.0225.0524.8924.9324.935,800
Jan 23, 202424.8925.0524.8924.9124.9144,100
Jan 22, 202424.6024.8024.6024.7824.7813,500
Jan 19, 202425.2525.2524.9124.9224.922,300
Jan 18, 202424.9125.0924.9125.0625.066,000
Jan 17, 202425.2325.2524.8524.8724.876,500
Jan 16, 202425.2825.3425.1625.1625.164,900
Jan 15, 202425.0125.3525.0125.1825.183,200
Jan 12, 202425.3825.4025.2225.2225.2210,800
Jan 11, 202424.9925.0724.8324.9824.984,900
Jan 10, 202424.8625.0124.8624.8624.867,300
Jan 09, 202425.2525.2525.0225.0225.025,400
Jan 08, 202425.2225.2325.0425.0425.044,600
Jan 05, 202425.3425.3825.2125.2825.286,900
Jan 04, 202425.1025.2125.0225.2125.2112,300
Jan 03, 202425.0025.1724.9525.1725.1711,400
Jan 02, 202425.4125.6025.3525.3825.3810,900
Dec 29, 202325.4825.4825.2225.3725.379,200
Dec 28, 202325.5025.5425.4125.4125.417,500
Dec 27, 202325.3825.7225.3825.6525.654,300
Dec 22, 202325.5225.6825.3425.3425.3433,700
Dec 21, 202325.4825.6125.3525.3625.3646,000
Dec 20, 202325.4625.5525.4225.4225.428,200
Dec 19, 202325.3625.5925.3625.4125.417,100
Dec 18, 202325.1525.3625.1525.2725.2710,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...