S&P TSX Capped Composite...

US Dollar vs CAD

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.U)
Sprott Physical Gold and Silver Trust (CEF.U) Historical

CEF.U Sprott Physical Gold and Silver Trust

23.20

0.71 (3.16%)

May 17 2024 - Closed

Delayed by 15 minutes

CEF.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 01 2024	18.98	0.34	1.82%	18.57	19.00	18.57	868
Feb 29 2024	18.64	0.19	1.03%	18.65	18.65	18.63	1,500
Feb 28 2024	18.45	0.00	0.00%	18.59	18.59	18.44	1,302
Feb 27 2024	18.45	-0.03	-0.16%	18.48	18.48	18.45	3,400
Feb 26 2024	18.48	-0.10	-0.54%	18.46	18.48	18.46	200
Feb 23 2024	18.58	0.11	0.60%	18.48	18.58	18.48	200
Feb 22 2024	18.47	-0.05	-0.27%	18.47	18.49	18.44	800
Feb 21 2024	18.52	-0.09	-0.48%	18.52	18.52	18.52	2,104
Feb 20 2024	18.61	0.05	0.27%	18.63	18.63	18.61	300

Sprott Physical Gold and...

Simplify Hedged Equity ETF

First Trust Hong Kong Al...

Basic Attention Token

Amundi Euro Corporate Fi...

Soft Yearn Finance

RBC Target 2030 Canadian...

Nuveen ESG Dividend

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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