Sprott Inc. (SII.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

54.74

+0.04

(+0.07%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	54.59	54.97	54.59	54.74	54.74	11,600
Apr 25, 2024	52.63	54.84	52.63	54.70	54.70	29,500
Apr 24, 2024	54.06	54.11	53.28	53.28	53.28	13,600
Apr 23, 2024	54.40	55.07	54.06	54.06	54.06	15,500
Apr 22, 2024	53.78	55.05	53.78	54.61	54.61	23,700
Apr 19, 2024	54.72	55.19	54.64	55.05	55.05	13,400
Apr 18, 2024	54.42	55.45	54.42	54.93	54.93	15,500
Apr 17, 2024	55.29	55.51	54.50	54.78	54.78	20,500
Apr 16, 2024	54.53	55.25	54.24	54.92	54.92	18,100
Apr 15, 2024	55.68	56.03	54.50	55.07	55.07	19,200
Apr 12, 2024	57.10	58.29	55.16	55.69	55.69	56,400
Apr 11, 2024	56.02	57.90	56.02	57.36	57.36	47,700
Apr 10, 2024	54.65	56.25	54.65	56.13	56.13	28,800
Apr 09, 2024	55.67	56.28	55.00	55.78	55.78	30,500
Apr 08, 2024	53.89	55.36	53.75	55.22	55.22	47,700
Apr 05, 2024	52.85	54.76	52.64	54.05	54.05	33,800
Apr 04, 2024	52.82	54.10	52.36	52.54	52.54	36,500
Apr 03, 2024	51.44	53.47	51.43	53.46	53.46	30,400
Apr 02, 2024	50.98	51.44	50.29	51.18	51.18	21,800
Apr 01, 2024	50.16	50.75	49.90	50.41	50.41	15,400
Mar 28, 2024	49.36	50.36	49.36	49.98	49.98	16,700
Mar 27, 2024	48.55	49.37	48.55	49.36	49.36	7,700
Mar 26, 2024	49.06	49.10	48.34	48.45	48.45	11,100
Mar 25, 2024	48.75	48.76	48.19	48.31	48.31	6,100
Mar 22, 2024	48.96	48.99	48.37	48.37	48.37	8,900
Mar 21, 2024	48.61	49.11	48.14	48.94	48.94	20,200
Mar 20, 2024	47.56	48.10	46.93	47.91	47.91	56,500
Mar 19, 2024	47.66	48.00	46.59	47.00	47.00	21,800
Mar 18, 2024	49.17	49.17	47.93	47.93	47.93	8,800
Mar 15, 2024	48.74	49.28	48.62	48.91	48.91	16,500
Mar 14, 2024	49.25	49.25	47.99	48.52	48.52	21,200
Mar 13, 2024	49.51	49.73	48.95	48.95	48.95	19,500
Mar 12, 2024	49.40	49.59	49.00	49.11	49.11	8,600
Mar 11, 2024	49.06	49.51	48.91	49.39	49.39	11,800
Mar 08, 2024	49.85	50.29	48.88	48.88	48.88	18,300
Mar 07, 2024	50.40	50.40	49.71	49.84	49.84	16,100
Mar 06, 2024	50.13	50.13	49.46	49.74	49.74	25,700
Mar 05, 2024	49.80	50.06	49.19	49.49	49.49	14,500
Mar 04, 2024	50.33	50.33	49.50	49.79	49.79	34,500
Mar 01, 2024	50.59	50.59	49.48	49.70	49.70	18,000
Feb 29, 2024	50.38	50.39	49.60	50.17	50.17	20,500
Feb 28, 2024	51.19	51.19	49.45	49.45	49.45	11,300
Feb 27, 2024	50.53	51.30	50.53	51.22	51.22	7,400
Feb 26, 2024	50.55	50.79	50.17	50.45	50.45	7,700
Feb 23, 2024	49.85	51.06	49.85	50.42	50.42	15,300
Feb 22, 2024	50.19	50.68	49.85	49.85	49.85	10,400
Feb 21, 2024	50.64	50.64	49.48	49.90	49.90	17,300
Feb 20, 2024	51.30	51.56	50.94	51.02	51.02	17,600
Feb 16, 2024	51.20	52.02	51.20	51.48	51.48	9,900
Feb 15, 2024	50.22	51.45	50.22	51.24	51.24	16,400
Feb 14, 2024	49.54	51.10	49.54	50.57	50.57	17,600
Feb 13, 2024	50.24	50.24	49.26	49.51	49.51	26,200
Feb 12, 2024	50.52	51.42	50.52	50.61	50.61	29,100
Feb 09, 2024	49.50	50.60	49.50	50.51	50.51	14,900
Feb 08, 2024	49.99	50.22	49.38	49.38	49.38	11,700
Feb 07, 2024	49.58	49.91	49.04	49.87	49.87	22,500
Feb 06, 2024	49.31	50.32	49.31	49.84	49.84	22,000
Feb 05, 2024	50.25	50.40	49.30	49.85	49.85	32,600
Feb 02, 2024	48.89	50.14	48.89	50.11	50.11	34,900
Feb 01, 2024	47.87	49.79	47.87	49.57	49.57	20,300
Jan 31, 2024	48.56	48.86	47.18	47.18	47.18	15,300
Jan 30, 2024	48.46	48.71	47.96	48.47	48.47	12,400
Jan 29, 2024	48.32	48.58	47.98	48.52	48.52	11,500
Jan 26, 2024	48.02	48.84	48.02	48.53	48.53	8,600
Jan 25, 2024	48.35	48.70	47.71	48.41	48.41	12,900
Jan 24, 2024	48.23	48.92	47.95	48.40	48.40	28,000
Jan 23, 2024	47.47	48.44	47.37	48.38	48.38	21,600
Jan 22, 2024	47.07	47.61	46.76	47.61	47.61	13,800
Jan 19, 2024	47.10	47.42	46.35	47.29	47.29	14,200
Jan 18, 2024	46.65	47.74	46.57	47.22	47.22	10,200
Jan 17, 2024	48.05	48.10	46.50	46.99	46.99	19,300
Jan 16, 2024	46.19	48.63	46.04	47.97	47.97	54,800
Jan 15, 2024	46.99	47.00	45.82	46.20	46.20	22,800
Jan 12, 2024	43.38	45.74	43.38	45.72	45.72	38,200
Jan 11, 2024	43.26	43.54	42.24	42.73	42.73	13,800
Jan 10, 2024	43.81	43.81	42.97	42.98	42.98	4,400
Jan 09, 2024	43.27	43.65	42.96	43.13	43.13	12,300
Jan 08, 2024	43.84	44.17	43.21	43.31	43.31	13,700
Jan 05, 2024	44.37	44.37	43.51	44.05	44.05	15,700
Jan 04, 2024	44.01	44.01	43.10	43.93	43.93	9,200
Jan 03, 2024	43.33	43.71	43.00	43.52	43.52	16,600
Jan 02, 2024	44.99	45.09	43.60	43.98	43.98	16,400
Dec 29, 2023	45.45	45.48	44.86	44.88	44.88	23,100
Dec 28, 2023	45.23	45.23	44.36	44.97	44.97	17,700
Dec 27, 2023	45.41	46.55	44.91	44.91	44.91	34,900
Dec 22, 2023	44.94	45.37	44.54	45.14	45.14	52,000
Dec 21, 2023	43.82	44.38	43.82	44.33	44.33	11,200
Dec 20, 2023	44.93	45.00	43.84	43.84	43.84	10,300
Dec 19, 2023	43.13	44.64	43.13	44.64	44.64	27,700
Dec 18, 2023	43.43	43.60	42.89	43.20	43.20	12,700
Dec 15, 2023	44.34	44.34	42.91	43.24	43.24	15,400
Dec 14, 2023	45.42	45.81	43.84	44.16	44.16	25,300
Dec 13, 2023	43.29	44.62	42.71	44.62	44.62	21,700
Dec 12, 2023	43.41	43.41	42.84	42.99	42.99	13,900
Dec 11, 2023	43.35	44.05	43.08	43.46	43.46	10,400
Dec 08, 2023	44.74	44.74	43.40	43.88	43.88	22,600
Dec 07, 2023	45.34	45.79	45.01	45.09	45.09	20,700
Dec 06, 2023	45.46	46.23	45.23	45.45	45.45	26,700
Dec 05, 2023	44.42	45.52	44.42	45.25	45.25	17,200
Dec 04, 2023	44.01	45.58	44.01	44.79	44.79	28,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,070.52-2,102.25(-2.38%)

Sprott Inc. (SII.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,070.52
-2,102.25(-2.38%)