Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Sprott Physical Gold and Silver Trust (CEF)
Sprott Physical Gold and Silver Trust (CEF) Historical

CEF Sprott Physical Gold and Silver Trust

34.19

0.23 (0.68%)

Dec 31 2024 - Closed

Delayed by 15 minutes

CEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	33.96	0.00	0.00%	33.96	33.96	33.96	0
Dec 30 2024	33.96	-0.41	-1.19%	34.20	34.21	33.91	18,393
Dec 27 2024	34.37	-0.03	-0.09%	34.39	34.44	34.35	6,843
Dec 24 2024	34.40	0.03	0.09%	34.37	34.42	34.31	4,660
Dec 23 2024	34.37	-0.33	-0.95%	34.53	34.56	34.36	3,403
Dec 20 2024	34.70	0.71	2.09%	34.13	34.70	34.13	51,567
Dec 19 2024	33.99	-0.28	-0.82%	33.99	34.02	33.82	15,549
Dec 18 2024	34.27	-0.59	-1.69%	34.72	34.76	34.24	17,517
Dec 17 2024	34.86	0.08	0.23%	34.65	34.86	34.61	13,244
Dec 16 2024	34.78	0.05	0.14%	34.91	34.92	34.76	12,567
Dec 13 2024	34.73	-0.52	-1.48%	34.95	34.95	34.73	16,566
Dec 12 2024	35.25	-0.62	-1.73%	35.49	35.49	35.21	6,942
Dec 11 2024	35.87	0.32	0.90%	35.70	35.90	35.70	5,290
Dec 10 2024	35.55	0.41	1.17%	35.44	35.60	35.44	4,583
Dec 09 2024	35.14	0.44	1.27%	35.51	35.51	35.10	9,042
Dec 06 2024	34.70	0.20	0.58%	34.50	34.89	34.50	17,974
Dec 05 2024	34.50	-0.25	-0.72%	34.65	34.65	34.42	9,208
Dec 04 2024	34.75	0.20	0.58%	34.65	34.83	34.65	10,462
Dec 03 2024	34.55	0.28	0.82%	34.52	34.62	34.39	17,604
Dec 02 2024	34.27	-0.05	-0.15%	34.45	34.45	34.25	3,545
Nov 29 2024	34.32	0.19	0.56%	34.33	34.48	34.27	21,351
Nov 28 2024	34.13	0.06	0.18%	34.69	34.69	33.94	19,736
Nov 27 2024	34.07	-0.22	-0.64%	34.36	34.43	34.04	20,001
Nov 26 2024	34.29	0.33	0.97%	34.34	34.34	34.15	24,060
Nov 25 2024	33.96	-1.09	-3.11%	34.20	34.20	33.87	22,067
Nov 22 2024	35.05	0.53	1.54%	34.79	35.12	34.79	20,356
Nov 21 2024	34.52	0.13	0.38%	34.52	34.53	34.34	6,526
Nov 20 2024	34.39	0.09	0.26%	34.40	34.57	34.34	12,625
Nov 19 2024	34.30	0.11	0.32%	34.35	34.35	34.25	152,824
Nov 18 2024	34.19	0.56	1.67%	34.26	34.34	34.15	26,053
Nov 15 2024	33.63	-0.08	-0.24%	33.89	33.93	33.55	10,560
Nov 14 2024	33.71	0.34	1.02%	33.21	33.71	33.21	36,371
Nov 13 2024	33.37	-0.21	-0.63%	33.84	33.86	33.37	16,225
Nov 12 2024	33.58	-0.14	-0.42%	33.69	33.69	33.43	31,924
Nov 11 2024	33.72	-0.91	-2.63%	34.00	34.00	33.56	158,557
Nov 08 2024	34.63	-0.34	-0.97%	34.97	34.97	34.57	23,118
Nov 07 2024	34.97	0.52	1.51%	34.71	35.02	34.71	11,353
Nov 06 2024	34.45	-1.13	-3.18%	34.54	34.77	34.36	22,736
Nov 05 2024	35.58	-0.11	-0.31%	35.81	35.81	35.55	7,300
Nov 04 2024	35.69	0.02	0.06%	35.66	35.70	35.53	24,166
Nov 01 2024	35.67	-0.10	-0.28%	35.86	36.01	35.65	14,188
Oct 31 2024	35.77	-0.93	-2.53%	36.35	36.35	35.66	43,721
Oct 30 2024	36.70	-0.19	-0.52%	36.66	36.80	36.59	5,374
Oct 29 2024	36.89	0.73	2.02%	36.35	36.89	36.35	32,962
Oct 28 2024	36.16	-0.02	-0.06%	36.11	36.26	36.09	21,447
Oct 25 2024	36.18	0.17	0.47%	36.00	36.20	35.84	11,830
Oct 24 2024	36.01	0.22	0.61%	36.17	36.22	35.83	8,251
Oct 23 2024	35.79	-0.63	-1.73%	36.17	36.17	35.68	28,474
Oct 22 2024	36.42	0.62	1.73%	36.14	36.56	36.10	42,247
Oct 21 2024	35.80	0.21	0.59%	35.80	36.09	35.67	38,431
Oct 18 2024	35.59	0.81	2.33%	35.00	35.60	35.00	18,270
Oct 17 2024	34.78	0.26	0.75%	34.80	34.86	34.65	9,475
Oct 16 2024	34.52	0.10	0.29%	34.70	34.80	34.51	6,112
Oct 15 2024	34.42	0.10	0.29%	34.32	34.52	34.26	14,581
Oct 11 2024	34.32	0.56	1.66%	34.26	34.40	34.21	24,233
Oct 10 2024	33.76	0.37	1.11%	33.47	33.97	33.47	12,067
Oct 09 2024	33.39	0.00	0.00%	33.39	33.39	33.39	0
Oct 08 2024	33.39	-0.41	-1.21%	33.68	33.68	33.10	18,011
Oct 07 2024	33.80	-0.11	-0.32%	33.77	33.81	33.68	5,779
Oct 04 2024	33.91	0.06	0.18%	33.84	34.30	33.75	26,687
Oct 03 2024	33.85	0.22	0.65%	33.63	33.86	33.50	5,120

Sprott Physical Gold and...

Guardian Pharmacy Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions