7,624.66

+44.59

+0.59%

52,301.94

+531.63

+1.03%

25,613.71

+176.71

+0.69%

2,838.36

+26.51

+0.94%

4.8820

-0.0470

-0.95%

18.86

-0.56

-2.89%

3,975.90

+77.00

+1.97%

77,373.68

-646.32

-0.83%

Crude Oil Dec 26

96.89

-7.23

-6.94%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Free Realtime Quote CAD

Sprott Physical Gold and Silver Trust (CEF.TO)

52.60 +1.19 (+2.31%)

As of 9:44:22 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	52.50	52.60	52.50	52.60	52.60	1,917
Oct 30, 2026	52.00	52.00	51.08	51.41	51.41	44,300
Oct 29, 2026	53.77	53.90	53.35	53.68	53.68	32,800
Oct 28, 2026	54.94	54.94	54.40	54.89	54.89	22,900
Oct 27, 2026	54.50	55.10	54.45	55.06	55.06	134,500
Oct 26, 2026	54.10	54.59	53.89	54.30	54.30	108,100
Oct 23, 2026	54.11	54.21	53.56	54.09	54.09	10,900
Oct 22, 2026	55.53	55.56	54.44	54.45	54.45	20,600
Oct 21, 2026	56.85	56.98	56.35	56.98	56.98	5,300
Oct 20, 2026	56.50	57.36	56.50	56.77	56.77	13,300
Oct 19, 2026	57.16	57.17	56.81	57.00	57.00	4,200
Oct 16, 2026	57.28	57.33	57.16	57.16	57.16	2,900
Oct 15, 2026	57.26	57.56	57.00	57.56	57.56	19,300
Oct 14, 2026	56.99	57.09	56.25	56.29	56.29	13,800
Oct 13, 2026	59.11	59.11	58.14	58.14	58.14	160,200
Oct 9, 2026	59.47	59.65	59.45	59.55	59.55	6,000
Oct 8, 2026	58.23	58.34	57.90	58.26	58.26	9,500
Oct 7, 2026	58.33	58.45	58.10	58.28	58.28	12,000
Oct 6, 2026	59.46	59.56	59.15	59.37	59.37	6,400
Oct 5, 2026	59.50	59.50	59.09	59.24	59.24	12,900
Oct 2, 2026	59.77	59.77	58.65	59.16	59.16	10,600
Oct 1, 2026	59.42	59.48	58.89	59.47	59.47	7,200
Sep 30, 2026	59.51	59.51	58.90	59.05	59.05	3,800
Sep 29, 2026	59.07	59.50	58.98	59.50	59.50	8,300
Sep 28, 2026	59.12	59.28	58.65	58.88	58.88	23,800
Sep 25, 2026	61.08	61.69	61.00	61.69	61.69	4,900
Sep 24, 2026	60.96	61.20	60.64	60.84	60.84	11,500
Sep 23, 2026	61.84	61.84	61.10	61.23	61.23	7,900
Sep 22, 2026	62.10	63.08	61.85	62.84	62.84	9,600
Sep 21, 2026	62.58	62.58	62.10	62.23	62.23	13,200
Sep 18, 2026	62.37	62.81	62.30	62.73	62.73	9,500
Sep 17, 2026	61.93	62.30	61.78	61.87	61.87	22,600
Sep 16, 2026	61.47	61.47	59.78	60.48	60.48	7,300
Sep 15, 2026	60.45	61.01	60.21	60.52	60.52	8,700
Sep 14, 2026	61.18	61.18	60.14	60.20	60.20	12,700
Sep 11, 2026	61.53	62.09	61.19	61.32	61.32	8,500
Sep 10, 2026	61.42	61.52	60.60	60.84	60.84	14,500
Sep 9, 2026	63.04	63.04	62.27	62.37	62.37	10,400
Sep 8, 2026	62.40	62.40	61.41	61.60	61.60	8,200
Sep 4, 2026	62.60	62.72	62.20	62.70	62.70	4,000
Sep 3, 2026	63.43	63.43	62.50	62.99	62.99	11,600
Sep 2, 2026	61.74	62.35	61.42	61.98	61.98	22,200
Sep 1, 2026	62.00	62.03	61.03	61.16	61.16	16,700
Aug 31, 2026	63.21	63.50	62.68	63.23	63.23	10,300
Aug 28, 2026	65.95	66.26	63.23	63.29	63.29	38,400
Aug 27, 2026	64.98	65.78	64.74	65.62	65.62	12,200
Aug 26, 2026	65.87	66.00	64.91	65.15	65.15	17,000
Aug 25, 2026	65.35	65.92	64.94	65.71	65.71	19,800
Aug 24, 2026	67.00	67.00	65.03	65.38	65.38	38,400
Aug 21, 2026	64.72	65.55	64.49	65.22	65.22	25,800
Aug 20, 2026	63.22	64.24	62.83	63.70	63.70	26,900
Aug 19, 2026	62.34	63.12	62.06	63.00	63.00	11,600
Aug 18, 2026	62.03	62.38	60.79	60.98	60.98	15,000
Aug 17, 2026	62.13	62.89	62.00	62.46	62.46	18,300
Aug 14, 2026	62.21	62.25	61.66	62.03	62.03	20,800
Aug 13, 2026	63.92	63.92	61.19	61.72	61.72	15,800
Aug 12, 2026	62.90	63.48	62.57	63.07	63.07	50,800
Aug 11, 2026	62.53	63.26	61.88	62.18	62.18	49,900
Aug 10, 2026	60.76	62.93	60.65	62.93	62.93	124,100
Aug 7, 2026	61.01	61.05	60.31	60.81	60.81	23,500
Aug 6, 2026	59.23	59.68	59.01	59.48	59.48	7,400
Aug 5, 2026	59.20	59.80	59.20	59.61	59.61	48,800
Aug 4, 2026	57.24	57.72	56.79	57.49	57.49	33,200
Jul 31, 2026	56.10	56.24	55.80	56.10	56.10	10,300
Jul 30, 2026	56.68	58.00	56.56	57.45	57.45	28,300
Jul 29, 2026	55.98	57.27	55.65	56.12	56.12	11,400
Jul 28, 2026	56.16	56.25	55.89	56.19	56.19	15,500
Jul 27, 2026	57.06	57.26	56.96	57.15	57.15	11,800
Jul 24, 2026	56.43	57.00	56.43	56.64	56.64	14,000
Jul 23, 2026	56.42	56.55	56.18	56.29	56.29	15,300
Jul 22, 2026	57.96	58.52	57.85	57.93	57.93	13,800
Jul 21, 2026	56.78	57.29	56.65	57.22	57.22	6,100
Jul 20, 2026	55.58	55.95	55.17	55.54	55.54	5,700
Jul 17, 2026	54.36	55.35	54.36	55.35	55.35	84,000
Jul 16, 2026	55.21	55.57	54.65	54.84	54.84	43,300
Jul 15, 2026	56.60	56.67	55.69	56.24	56.24	16,300
Jul 14, 2026	57.22	57.32	56.64	57.11	57.11	9,700
Jul 13, 2026	57.21	57.28	56.00	56.39	56.39	18,100
Jul 10, 2026	57.76	58.23	57.53	58.23	58.23	21,500
Jul 9, 2026	58.25	58.63	58.25	58.36	58.36	9,900
Jul 8, 2026	57.14	57.47	56.66	57.38	57.38	17,800
Jul 7, 2026	59.28	59.51	58.09	58.49	58.49	11,400
Jul 6, 2026	59.33	59.73	58.91	59.65	59.65	29,800
Jul 3, 2026	59.66	60.40	59.11	59.90	59.90	18,100
Jul 2, 2026	58.62	59.13	58.37	58.67	58.67	21,000
Jun 30, 2026	57.10	57.77	57.02	57.21	57.21	10,700
Jun 29, 2026	56.96	56.96	56.50	56.72	56.72	11,000
Jun 26, 2026	56.83	57.69	56.61	57.39	57.39	15,000
Jun 25, 2026	56.60	57.58	56.21	56.93	56.93	20,100
Jun 24, 2026	56.58	57.46	55.20	56.02	56.02	131,800
Jun 23, 2026	58.80	59.18	58.70	58.70	58.70	11,500
Jun 22, 2026	61.24	61.40	60.49	60.63	60.63	25,400
Jun 19, 2026	59.61	60.43	58.43	60.12	60.12	48,400
Jun 18, 2026	61.84	62.06	60.92	61.19	61.19	9,000
Jun 17, 2026	63.31	64.19	61.50	61.85	61.85	40,800
Jun 16, 2026	63.38	63.38	62.83	63.15	63.15	8,100
Jun 15, 2026	63.44	63.60	62.83	63.05	63.05	35,700
Jun 12, 2026	60.26	61.14	60.04	60.74	60.74	26,200
Jun 11, 2026	57.82	60.59	57.82	60.59	60.59	27,600
Jun 10, 2026	58.64	59.40	57.79	57.81	57.81	71,000
Jun 9, 2026	61.65	61.65	59.56	60.14	60.14	63,100
Jun 8, 2026	61.71	61.97	61.38	61.65	61.65	22,700
Jun 5, 2026	63.27	63.27	61.40	61.53	61.53	109,400
Jun 4, 2026	65.32	65.50	64.64	65.10	65.10	13,400
Jun 3, 2026	64.47	64.59	64.15	64.41	64.41	46,100
Jun 2, 2026	65.64	65.65	65.03	65.25	65.25	12,900
Jun 1, 2026	64.88	65.21	64.47	64.94	64.94	27,400
May 29, 2026	65.64	66.48	65.25	65.86	65.86	60,100
May 28, 2026	64.00	65.40	63.90	65.26	65.26	32,000
May 27, 2026	64.09	64.85	64.09	64.61	64.61	8,100
May 26, 2026	65.94	66.24	65.39	66.11	66.11	15,000
May 25, 2026	65.58	67.07	65.58	66.90	66.90	8,900
May 22, 2026	65.57	65.80	65.18	65.37	65.37	18,700
May 21, 2026	65.06	66.14	64.71	66.05	66.05	12,800
May 20, 2026	64.65	65.79	64.58	65.48	65.48	12,000
May 19, 2026	64.29	64.91	64.00	64.16	64.16	23,000
May 15, 2026	66.24	66.28	65.50	65.86	65.86	21,400
May 14, 2026	70.53	70.53	69.20	69.41	69.41	14,400
May 13, 2026	70.85	71.78	70.76	71.09	71.09	5,500
May 12, 2026	70.00	71.05	69.41	71.05	71.05	11,300
May 11, 2026	70.25	70.96	69.87	70.96	70.96	23,400
May 8, 2026	68.94	69.24	68.33	69.09	69.09	11,700
May 7, 2026	68.56	69.30	67.69	67.92	67.92	31,900
May 6, 2026	66.47	67.20	66.47	67.15	67.15	94,400
May 5, 2026	64.33	64.58	63.99	64.03	64.03	13,000
May 4, 2026	64.19	64.36	63.37	63.65	63.65	56,200
May 1, 2026	64.62	65.74	64.62	65.07	65.07	74,100
Apr 30, 2026	64.96	65.00	64.31	64.55	64.55	15,000
Apr 29, 2026	63.71	63.75	63.16	63.51	63.51	27,900
Apr 28, 2026	64.26	64.75	63.29	64.62	64.62	29,000
Apr 27, 2026	65.80	65.96	65.36	65.96	65.96	12,800
Apr 24, 2026	66.14	66.68	65.89	66.41	66.41	20,500
Apr 23, 2026	66.35	66.78	65.72	66.14	66.14	8,900
Apr 22, 2026	67.20	67.34	66.90	67.14	67.14	7,000
Apr 21, 2026	67.53	67.80	65.85	65.85	65.85	23,300
Apr 20, 2026	68.87	68.87	68.10	68.36	68.36	24,800
Apr 17, 2026	69.19	70.18	69.19	69.59	69.59	40,000
Apr 16, 2026	68.62	68.62	67.61	68.10	68.10	20,500
Apr 15, 2026	68.49	68.88	67.92	68.41	68.41	72,900
Apr 14, 2026	67.11	68.75	67.11	68.69	68.69	31,400
Apr 13, 2026	66.08	66.59	65.59	66.40	66.40	23,600
Apr 10, 2026	67.15	67.49	66.93	67.22	67.22	13,900
Apr 9, 2026	66.32	67.46	66.32	67.12	67.12	15,500
Apr 8, 2026	67.86	67.86	65.68	66.61	66.61	20,700
Apr 7, 2026	65.13	65.81	64.00	65.59	65.59	22,000
Apr 6, 2026	65.51	65.71	65.14	65.23	65.23	16,900
Apr 2, 2026	64.00	65.86	63.70	65.52	65.52	24,500
Apr 1, 2026	66.86	67.60	66.54	67.18	67.18	12,000
Mar 31, 2026	64.51	66.49	64.33	66.37	66.37	21,900
Mar 30, 2026	63.92	63.92	62.68	63.18	63.18	14,700
Mar 27, 2026	60.79	63.59	60.79	62.86	62.86	34,500
Mar 26, 2026	61.37	62.00	60.06	60.08	60.08	56,800
Mar 25, 2026	63.87	64.00	62.80	63.06	63.06	53,000
Mar 24, 2026	60.39	61.40	59.77	61.10	61.10	41,900
Mar 23, 2026	60.00	61.70	59.62	60.39	60.39	99,300
Mar 20, 2026	63.58	63.75	60.62	60.70	60.70	90,100
Mar 19, 2026	61.85	64.07	61.11	64.00	64.00	87,300
Mar 18, 2026	67.71	68.21	66.92	66.92	66.92	53,200
Mar 17, 2026	70.44	70.52	69.39	69.42	69.42	29,700
Mar 16, 2026	70.21	70.60	69.46	70.45	70.45	25,300
Mar 13, 2026	72.34	72.35	70.05	70.26	70.26	62,000
Mar 12, 2026	73.28	73.30	71.90	72.11	72.11	18,100
Mar 11, 2026	73.17	73.21	72.61	73.15	73.15	16,600
Mar 10, 2026	74.57	74.80	73.59	74.22	74.22	19,200
Mar 9, 2026	71.61	73.08	71.13	73.06	73.06	19,100
Mar 6, 2026	71.69	72.80	71.69	72.14	72.14	28,000
Mar 5, 2026	72.00	72.20	70.87	71.52	71.52	38,700
Mar 4, 2026	72.85	73.43	71.70	72.10	72.10	39,300
Mar 3, 2026	72.18	72.60	70.26	71.65	71.65	55,800
Mar 2, 2026	76.77	77.37	75.00	76.69	76.69	86,600
Feb 27, 2026	76.00	77.06	75.80	77.06	77.06	49,000
Feb 26, 2026	74.16	74.85	73.21	74.78	74.78	23,500
Feb 25, 2026	74.96	75.83	74.25	74.25	74.25	35,500
Feb 24, 2026	73.46	74.45	73.46	74.11	74.11	21,800
Feb 23, 2026	73.80	75.49	73.76	75.49	75.49	43,700
Feb 20, 2026	70.73	72.88	69.92	72.88	72.88	47,100
Feb 19, 2026	69.07	69.66	68.68	69.40	69.40	29,200
Feb 18, 2026	67.95	69.30	67.89	68.55	68.55	48,100
Feb 17, 2026	67.00	67.00	65.34	65.74	65.74	88,600
Feb 13, 2026	68.96	69.21	68.00	68.48	68.48	43,800
Feb 12, 2026	71.14	71.39	66.86	67.00	67.00	83,800
Feb 11, 2026	71.62	72.05	70.94	71.74	71.74	55,700
Feb 10, 2026	70.41	70.41	68.80	70.17	70.17	42,300
Feb 9, 2026	68.01	71.04	68.01	71.04	71.04	49,500
Feb 6, 2026	65.90	67.15	65.82	66.87	66.87	45,300
Feb 5, 2026	64.90	67.05	64.16	64.47	64.47	119,200
Feb 4, 2026	72.38	72.79	68.86	70.53	70.53	177,800
Feb 3, 2026	69.65	71.77	68.25	69.30	69.30	127,200
Feb 2, 2026	66.52	67.41	62.00	65.52	65.52	302,600
Jan 30, 2026	73.29	73.84	63.06	67.58	67.58	350,600
Jan 29, 2026	81.90	82.74	75.55	80.24	80.24	378,900
Jan 28, 2026	80.76	81.33	77.45	80.24	80.24	99,200
Jan 27, 2026	79.97	80.05	76.99	79.32	79.32	307,100
Jan 26, 2026	81.08	84.05	79.61	80.75	80.75	202,400
Jan 23, 2026	76.50	78.25	76.50	77.50	77.50	97,500
Jan 22, 2026	74.12	76.10	74.12	75.96	75.96	38,100
Jan 21, 2026	75.00	75.28	73.00	74.09	74.09	64,300
Jan 20, 2026	74.55	74.61	73.50	74.25	74.25	108,700
Jan 19, 2026	73.57	73.57	71.86	72.41	72.41	50,600
Jan 16, 2026	71.82	72.30	70.90	71.67	71.67	95,300
Jan 15, 2026	72.25	73.36	72.15	72.90	72.90	35,100
Jan 14, 2026	73.08	73.59	72.29	73.57	73.57	35,200
Jan 13, 2026	70.81	72.00	70.43	70.81	70.81	38,300
Jan 12, 2026	70.19	70.85	69.89	69.97	69.97	42,100
Jan 9, 2026	67.23	68.50	67.22	67.91	67.91	71,000
Jan 8, 2026	65.79	66.60	65.30	66.51	66.51	49,200
Jan 7, 2026	67.49	67.66	66.02	67.14	67.14	65,000
Jan 6, 2026	66.80	68.42	66.80	68.37	68.37	49,300
Jan 5, 2026	65.69	66.38	65.42	65.88	65.88	68,900
Jan 2, 2026	64.29	64.29	62.82	63.43	63.43	20,000
Dec 31, 2025	63.90	64.03	62.50	62.82	62.82	62,900
Dec 30, 2025	64.94	65.44	64.35	64.63	64.63	63,700
Dec 29, 2025	64.00	64.18	62.53	63.54	63.54	75,400
Dec 24, 2025	65.04	65.10	63.79	64.63	64.63	28,800
Dec 23, 2025	64.26	65.14	63.46	65.02	65.02	47,300
Dec 22, 2025	63.00	63.50	62.88	63.46	63.46	43,900
Dec 19, 2025	61.63	62.18	61.20	61.91	61.91	22,400
Dec 18, 2025	61.58	61.70	60.83	61.21	61.21	49,500
Dec 17, 2025	61.47	61.99	61.16	61.79	61.79	37,400
Dec 16, 2025	60.64	61.01	60.00	60.27	60.27	24,700
Dec 15, 2025	59.70	60.70	59.70	60.70	60.70	40,900
Dec 12, 2025	61.20	61.34	59.13	59.70	59.70	164,800
Dec 11, 2025	58.97	60.48	58.93	60.07	60.07	22,400
Dec 10, 2025	59.03	59.16	58.39	59.01	59.01	25,700
Dec 9, 2025	57.83	59.00	57.83	58.79	58.79	28,300
Dec 8, 2025	58.00	58.00	57.43	57.70	57.70	19,000
Dec 5, 2025	58.54	58.97	57.79	57.79	57.79	40,000
Dec 4, 2025	58.10	58.30	57.80	58.15	58.15	37,800
Dec 3, 2025	58.80	58.89	58.25	58.64	58.64	17,000
Dec 2, 2025	58.94	58.98	57.59	58.98	58.98	35,100
Dec 1, 2025	58.69	58.96	57.99	58.79	58.79	66,500
Nov 28, 2025	57.16	58.79	56.93	58.79	58.79	45,600
Nov 27, 2025	56.00	56.69	56.00	56.69	56.69	9,200
Nov 26, 2025	56.06	56.46	55.79	56.36	56.36	17,800
Nov 25, 2025	55.53	55.73	55.30	55.53	55.53	20,500
Nov 24, 2025	54.35	55.65	54.35	55.61	55.61	16,800
Nov 21, 2025	54.21	55.00	54.12	54.28	54.28	22,900
Nov 20, 2025	54.97	55.04	54.37	54.72	54.72	18,900
Nov 19, 2025	54.99	55.56	54.42	54.81	54.81	25,800
Nov 18, 2025	53.92	54.51	53.89	54.41	54.41	21,200
Nov 17, 2025	54.74	54.74	53.61	54.00	54.00	38,100
Nov 14, 2025	54.58	55.10	53.80	54.74	54.74	51,600
Nov 13, 2025	55.39	56.51	55.20	56.03	56.03	98,700
Nov 12, 2025	55.62	56.78	55.37	56.19	56.19	50,700
Nov 11, 2025	54.87	55.25	54.10	55.13	55.13	40,200
Nov 10, 2025	54.01	54.52	53.56	54.52	54.52	45,400
Nov 7, 2025	52.80	53.00	52.31	52.61	52.61	54,700
Nov 6, 2025	52.49	52.69	52.25	52.54	52.54	32,700
Nov 5, 2025	52.23	52.49	52.09	52.32	52.32	11,800
Nov 4, 2025	51.93	52.06	51.22	51.51	51.51	45,600
Nov 3, 2025	52.76	52.76	52.13	52.29	52.29	34,700

Mobilize your Website

View Site in Mobile | Classic

Share by: