Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CEF.U Sprott Physical Gold and Silver Trust

22.38

-0.27 (-1.19%)

May 31 2024 - Closed

Delayed by 15 minutes

CEF.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	22.38	-0.27	-1.19%	22.76	22.81	22.33	1,100
May 30 2024	22.65	-0.23	-1.01%	22.80	22.84	22.62	3,700
May 29 2024	22.88	-0.16	-0.69%	22.99	22.99	22.88	1,200
May 28 2024	23.04	0.12	0.52%	23.10	23.10	22.90	1,900
May 27 2024	22.92	0.50	2.23%	22.37	22.92	22.32	2,100
May 24 2024	22.42	0.05	0.22%	22.51	22.52	22.40	3,300
May 23 2024	22.37	-0.43	-1.89%	22.75	22.75	22.37	1,022
May 22 2024	22.80	-0.59	-2.52%	23.23	23.23	22.79	7,400
May 21 2024	23.39	0.19	0.82%	23.40	23.52	23.39	500
May 17 2024	23.20	0.71	3.16%	22.83	23.20	22.76	1,150
May 16 2024	22.49	-0.10	-0.44%	22.54	22.54	22.49	257
May 15 2024	22.59	0.80	3.67%	22.40	22.59	22.40	900
May 14 2024	21.79	-0.29	-1.31%	21.96	22.06	21.79	600
May 13 2024	22.08	0.00	0.00%	22.08	22.08	22.08	0
May 10 2024	22.08	0.14	0.64%	22.08	22.08	22.08	801
May 09 2024	21.94	0.41	1.90%	21.84	21.94	21.84	200
May 08 2024	21.53	-0.05	-0.23%	21.53	21.53	21.43	300
May 07 2024	21.58	-0.07	-0.32%	21.58	21.58	21.58	200
May 06 2024	21.65	0.36	1.69%	21.57	21.88	21.53	2,100
May 03 2024	21.29	0.00	0.00%	21.29	21.29	21.29	0
May 02 2024	21.29	0.18	0.85%	21.29	21.29	21.29	200
May 01 2024	21.11	0.00	0.00%	21.11	21.11	21.11	6
Apr 30 2024	21.11	-0.50	-2.31%	21.11	21.11	21.11	200
Apr 29 2024	21.61	-0.03	-0.14%	21.68	21.68	21.61	390
Apr 26 2024	21.64	0.03	0.14%	21.77	21.77	21.64	800
Apr 25 2024	21.61	0.05	0.23%	21.51	21.71	21.51	500
Apr 24 2024	21.56	-0.03	-0.14%	21.56	21.56	21.46	400
Apr 23 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0
Apr 22 2024	21.59	-0.81	-3.62%	21.64	21.74	21.59	900
Apr 19 2024	22.40	0.20	0.90%	22.20	22.40	22.20	822
Apr 18 2024	22.20	0.00	0.00%	22.37	22.37	22.17	800
Apr 17 2024	22.20	-0.10	-0.45%	22.42	22.42	22.12	3,520
Apr 16 2024	22.30	-0.05	-0.22%	22.30	22.30	22.20	1,200
Apr 15 2024	22.35	0.36	1.64%	22.23	22.35	21.94	1,300
Apr 12 2024	21.99	-0.27	-1.21%	22.71	23.01	21.99	3,449
Apr 11 2024	22.26	0.35	1.60%	21.96	22.26	21.96	500
Apr 10 2024	21.91	-0.13	-0.59%	21.87	22.21	21.78	1,650
Apr 09 2024	22.04	0.12	0.55%	22.15	22.15	21.96	1,400
Apr 08 2024	21.92	0.24	1.11%	21.88	21.92	21.71	1,000
Apr 05 2024	21.68	0.37	1.74%	21.51	21.68	21.51	300
Apr 04 2024	21.31	-0.08	-0.37%	21.30	21.49	21.29	4,000
Apr 03 2024	21.39	0.32	1.52%	21.12	21.41	21.12	1,000
Apr 02 2024	21.07	0.58	2.83%	20.75	21.07	20.75	1,000
Apr 01 2024	20.49	0.17	0.84%	20.65	20.65	20.31	1,100
Mar 28 2024	20.32	0.25	1.25%	20.13	20.36	20.13	2,600
Mar 27 2024	20.07	0.18	0.90%	19.97	20.07	19.97	500
Mar 26 2024	19.89	-0.09	-0.45%	19.99	19.99	19.89	337
Mar 25 2024	19.98	0.05	0.25%	20.05	20.05	19.98	200
Mar 22 2024	19.93	-0.13	-0.65%	20.05	20.05	19.93	300
Mar 21 2024	20.06	-0.24	-1.18%	20.36	20.36	20.01	800
Mar 20 2024	20.30	0.40	2.01%	20.05	20.35	20.05	700
Mar 19 2024	19.90	-0.16	-0.80%	19.96	19.96	19.90	950
Mar 18 2024	20.06	-0.01	-0.05%	19.58	20.09	19.58	4,800
Mar 15 2024	20.07	0.06	0.30%	20.06	20.21	20.06	900
Mar 14 2024	20.01	-0.08	-0.40%	20.03	20.03	20.01	500
Mar 13 2024	20.09	0.35	1.77%	19.89	20.09	19.89	400
Mar 12 2024	19.74	-0.30	-1.50%	19.84	19.84	19.74	800
Mar 11 2024	20.04	0.14	0.70%	19.95	20.05	19.95	1,000
Mar 08 2024	19.90	0.05	0.25%	19.90	20.10	19.90	800
Mar 07 2024	19.85	0.13	0.66%	19.77	19.85	19.77	500
Mar 06 2024	19.72	0.25	1.28%	19.62	19.72	19.62	200
Mar 05 2024	19.47	0.05	0.26%	19.47	19.57	19.47	300
Mar 04 2024	19.42	0.44	2.32%	19.14	19.42	19.14	1,215

Sprott Physical Gold and...

Valconca Spv Tv Ot60 Abs...

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