SII.TO - Sprott Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20183.283.323.243.263.26107,438
May 23, 20183.203.283.203.273.27140,800
May 22, 20183.253.253.183.213.21130,700
May 18, 20183.233.243.203.213.21247,900
May 17, 20183.203.283.203.233.23357,500
May 17, 20180.03 Dividend
May 16, 20183.303.313.243.243.21130,600
May 15, 20183.333.353.273.293.26378,800
May 14, 20183.383.453.333.333.30280,300
May 11, 20183.183.413.183.383.35555,700
May 10, 20183.213.233.203.233.20192,200
May 09, 20183.223.253.193.223.19173,500
May 08, 20183.283.283.213.243.21331,100
May 07, 20183.323.323.243.253.22178,300
May 04, 20183.373.383.263.323.29222,400
May 03, 20183.343.453.323.363.33125,700
May 02, 20183.343.373.313.333.30597,700
May 01, 20183.403.403.343.343.31123,000
Apr 30, 20183.403.423.383.403.37110,600
Apr 27, 20183.483.513.393.403.37123,700
Apr 26, 20183.503.533.453.463.43425,600
Apr 25, 20183.543.543.433.493.46248,200
Apr 24, 20183.483.553.483.553.52315,700
Apr 23, 20183.453.493.413.493.46278,800
Apr 20, 20183.403.473.373.413.38306,600
Apr 19, 20183.453.463.363.393.36205,100
Apr 18, 20183.513.533.433.443.41320,600
Apr 17, 20183.423.553.403.533.50512,100
Apr 16, 20183.493.503.393.403.37978,300
Apr 13, 20183.473.533.403.473.44710,900
Apr 12, 20183.603.623.463.473.44744,900
Apr 11, 20183.203.493.193.463.431,268,200
Apr 10, 20183.153.203.143.203.17399,700
Apr 09, 20183.163.183.123.143.11240,600
Apr 06, 20183.153.183.103.113.08232,200
Apr 05, 20183.133.143.113.133.1065,000
Apr 04, 20183.183.183.073.133.10326,500
Apr 03, 20183.163.163.113.123.09199,300
Apr 02, 20183.143.173.123.133.10353,500
Mar 29, 20183.093.123.063.113.08320,800
Mar 28, 20183.063.143.043.083.05411,000
Mar 27, 20183.173.193.053.053.02866,000
Mar 26, 20183.143.223.103.163.131,090,300
Mar 23, 20183.053.153.053.083.05562,300
Mar 22, 20183.063.093.033.043.01196,900
Mar 21, 20183.053.133.053.063.03469,600
Mar 20, 20183.123.203.033.043.011,079,200
Mar 19, 20183.133.203.133.173.14671,400
Mar 16, 20183.133.173.073.113.08678,900
Mar 15, 20183.123.173.123.123.09356,600
Mar 14, 20183.033.193.003.103.07888,600
Mar 13, 20183.093.142.982.992.962,825,800
Mar 12, 20183.133.183.093.093.06439,100
Mar 09, 20183.093.203.093.133.10734,200
Mar 09, 20180.03 Dividend
Mar 08, 20183.173.213.103.103.04468,100
Mar 07, 20183.203.233.153.183.12259,200
Mar 06, 20183.253.303.153.193.13834,100
Mar 05, 20183.513.553.243.303.241,337,000
Mar 02, 20183.403.543.353.453.38641,800
Mar 01, 20183.353.463.333.443.38669,900
Feb 28, 20183.193.363.163.313.251,422,300
Feb 27, 20183.133.193.103.143.08600,100
Feb 26, 20183.093.123.013.103.04565,100
Feb 23, 20182.983.002.902.962.90152,300
Feb 22, 20182.983.032.912.982.9296,700
Feb 21, 20182.933.032.932.972.9197,400
Feb 20, 20183.023.122.922.922.86223,600
Feb 16, 20183.103.162.953.002.94333,800
Feb 15, 20182.973.132.973.123.06241,300
Feb 14, 20182.973.042.962.982.92418,000
Feb 13, 20182.892.982.892.982.9276,000
Feb 12, 20182.922.952.882.882.83152,700
Feb 09, 20182.902.952.832.842.79250,900
Feb 08, 20182.922.952.882.892.84177,800
Feb 07, 20182.872.942.852.912.86286,600
Feb 06, 20182.882.942.842.872.82407,500
Feb 05, 20182.902.952.882.902.85255,200
Feb 02, 20182.962.982.932.962.90465,100
Feb 01, 20182.902.992.872.972.91337,200
Jan 31, 20182.963.002.862.882.83284,300
Jan 30, 20182.993.002.952.952.89195,500
Jan 29, 20182.993.002.962.982.92155,400
Jan 26, 20182.993.002.962.992.93165,600
Jan 25, 20182.983.002.942.972.91376,100
Jan 24, 20182.983.002.932.942.88354,200
Jan 23, 20182.973.002.903.002.94282,400
Jan 22, 20182.903.152.902.992.93700,500
Jan 19, 20182.933.022.852.892.84596,100
Jan 18, 20182.932.982.912.942.88330,900
Jan 17, 20183.003.022.882.932.87517,300
Jan 16, 20182.883.262.853.002.941,854,100
Jan 15, 20182.662.962.612.802.75841,600
Jan 12, 20182.502.542.452.482.43164,000
Jan 11, 20182.472.502.462.492.44118,900
Jan 10, 20182.492.552.452.472.42184,200
Jan 09, 20182.472.502.442.472.4289,400
Jan 08, 20182.492.532.452.452.40100,800
Jan 05, 20182.422.502.422.492.44102,200
Jan 04, 20182.512.512.422.452.40100,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...