Mail

Canada markets closed

S&P/TSX
19,062.91
+345.81(+1.85%)
S&P 500
3,911.74
+116.01(+3.06%)
DOW
31,500.68
+823.28(+2.68%)
CAD/USD
0.7756
+0.0061(+0.80%)
CRUDE OIL
107.06
+2.79(+2.68%)
BTC-CAD
27,345.44
-25.58(-0.09%)

Sprott Inc. (SII)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.80

+0.73

(+2.02%)

At close: 04:00PM EDT

36.80

0.00

(0.00%)

After hours:

04:39PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	36.10	37.23	35.90	36.80	36.80	133,100
Jun 23, 2022	36.54	37.01	35.44	36.07	36.07	70,100
Jun 22, 2022	35.92	37.60	35.81	36.58	36.58	89,500
Jun 21, 2022	36.55	37.66	36.41	36.52	36.52	77,500
Jun 17, 2022	36.00	37.08	36.00	36.65	36.65	91,100
Jun 16, 2022	35.65	36.55	34.96	36.28	36.28	164,700
Jun 15, 2022	35.29	36.39	35.00	35.87	35.87	84,500
Jun 14, 2022	35.53	35.80	34.73	35.17	35.17	167,600
Jun 13, 2022	36.63	36.63	35.06	35.87	35.87	143,200
Jun 10, 2022	36.63	38.50	35.93	37.76	37.76	135,700
Jun 09, 2022	39.33	39.33	37.43	37.52	37.52	82,300
Jun 08, 2022	39.59	40.42	39.15	39.33	39.33	101,300
Jun 07, 2022	38.02	40.49	37.88	40.17	40.17	186,200
Jun 06, 2022	38.61	38.81	37.75	38.05	38.05	93,800
Jun 03, 2022	39.90	39.91	37.91	38.09	38.09	128,600
Jun 02, 2022	37.66	40.25	37.58	39.90	39.90	198,000
Jun 01, 2022	36.67	37.88	36.23	37.65	37.65	182,300
May 31, 2022	37.09	37.50	36.06	36.74	36.74	150,100
May 27, 2022	36.47	37.24	36.34	36.64	36.64	55,600
May 26, 2022	35.86	36.66	35.86	36.48	36.48	54,100
May 25, 2022	35.83	36.19	35.50	36.00	36.00	74,200
May 24, 2022	36.00	36.15	35.03	35.99	35.99	110,900
May 23, 2022	35.90	36.68	35.57	36.32	36.32	90,300
May 20, 2022	36.61	36.61	35.07	35.99	35.99	169,700
May 19, 2022	34.71	37.44	34.71	36.61	36.61	173,200
May 18, 2022	34.94	35.53	34.50	35.48	35.48	234,400
May 17, 2022	35.17	36.34	35.03	35.70	35.70	92,900
May 16, 2022	35.00	35.16	34.10	34.67	34.67	127,400
May 13, 2022	35.27	36.62	35.18	35.33	35.33	158,400
May 13, 2022	0.25 Dividend
May 12, 2022	35.00	36.56	34.27	35.16	34.91	284,700
May 11, 2022	37.68	37.82	35.76	35.85	35.60	343,100
May 10, 2022	40.46	40.86	37.22	38.09	37.82	278,200
May 09, 2022	43.85	43.85	40.00	40.24	39.95	310,300
May 06, 2022	43.55	45.88	43.14	45.30	44.98	84,200
May 05, 2022	45.47	45.96	43.21	44.84	44.52	131,100
May 04, 2022	45.26	45.92	43.75	45.92	45.59	89,200
May 03, 2022	43.77	45.90	43.57	45.39	45.07	96,400
May 02, 2022	46.08	46.08	43.15	44.10	43.79	196,300
Apr 29, 2022	47.15	48.09	45.84	46.09	45.76	70,600
Apr 28, 2022	45.61	47.54	45.55	46.75	46.42	104,200
Apr 27, 2022	45.54	46.11	44.19	45.51	45.19	205,500
Apr 26, 2022	47.79	47.79	45.52	45.63	45.31	121,000
Apr 25, 2022	46.23	47.81	44.86	47.41	47.07	281,000
Apr 22, 2022	49.76	49.76	46.63	46.98	46.65	253,500
Apr 21, 2022	56.14	56.31	49.00	49.22	48.87	300,800
Apr 20, 2022	56.41	57.00	54.43	56.15	55.75	148,600
Apr 19, 2022	54.70	56.84	54.22	56.84	56.44	236,300
Apr 18, 2022	53.15	55.06	53.15	54.86	54.47	209,500
Apr 14, 2022	52.64	53.52	52.45	53.50	53.12	51,700
Apr 13, 2022	51.53	53.24	51.53	52.74	52.37	149,900
Apr 12, 2022	51.11	51.80	50.62	51.49	51.12	62,800
Apr 11, 2022	52.18	52.18	50.52	51.05	50.69	60,400
Apr 08, 2022	51.45	52.16	51.37	51.86	51.49	44,300
Apr 07, 2022	50.25	51.85	49.81	51.59	51.22	65,600
Apr 06, 2022	50.08	50.87	49.56	50.26	49.90	94,100
Apr 05, 2022	51.77	52.95	49.70	49.91	49.56	133,400
Apr 04, 2022	51.47	52.06	51.46	51.75	51.38	74,400
Apr 01, 2022	50.36	51.48	50.29	51.48	51.11	123,100
Mar 31, 2022	50.33	50.77	50.10	50.24	49.88	61,000
Mar 30, 2022	50.22	50.92	49.75	50.14	49.78	65,200
Mar 29, 2022	50.08	50.49	49.25	50.38	50.02	80,100
Mar 28, 2022	50.71	51.50	49.71	50.39	50.03	103,800
Mar 25, 2022	50.36	51.12	50.36	50.81	50.45	90,600
Mar 24, 2022	49.73	51.02	49.36	50.72	50.36	147,500
Mar 23, 2022	47.90	49.62	47.22	49.40	49.05	132,600
Mar 22, 2022	47.83	48.10	47.30	47.45	47.11	140,400
Mar 21, 2022	47.47	48.13	47.02	47.64	47.30	141,500
Mar 18, 2022	47.92	48.27	47.02	47.31	46.97	148,100
Mar 17, 2022	45.90	47.83	44.98	47.50	47.16	256,700
Mar 16, 2022	45.58	46.24	44.34	45.29	44.97	117,300
Mar 15, 2022	45.05	45.54	43.59	45.18	44.86	163,300
Mar 14, 2022	46.23	47.48	44.28	44.90	44.58	287,100
Mar 11, 2022	46.17	46.44	45.12	45.97	45.64	131,900
Mar 10, 2022	46.10	46.98	45.43	46.14	45.81	192,000
Mar 09, 2022	45.29	45.96	44.37	45.44	45.12	141,000
Mar 08, 2022	47.60	47.60	44.83	45.42	45.10	274,500
Mar 07, 2022	44.61	47.91	42.76	46.88	46.55	415,900
Mar 04, 2022	41.64	44.00	41.51	43.60	43.29	195,200
Mar 04, 2022	0.25 Dividend
Mar 03, 2022	41.77	42.55	41.01	41.93	41.38	126,700
Mar 02, 2022	41.94	42.11	40.48	41.39	40.85	93,000
Mar 01, 2022	41.35	42.86	40.01	41.81	41.27	290,900
Feb 28, 2022	38.64	41.39	38.33	41.22	40.68	211,400
Feb 25, 2022	38.83	39.19	37.71	38.48	37.98	76,800
Feb 24, 2022	37.50	39.11	36.69	38.93	38.42	156,700
Feb 23, 2022	37.50	37.95	36.95	37.12	36.64	158,600
Feb 22, 2022	38.46	38.84	37.15	37.50	37.01	119,000
Feb 18, 2022	39.72	40.12	38.14	38.34	37.84	110,200
Feb 17, 2022	39.82	40.20	39.44	39.63	39.11	86,100
Feb 16, 2022	39.50	39.98	38.40	39.75	39.23	147,700
Feb 15, 2022	40.00	40.65	38.70	39.38	38.87	227,400
Feb 14, 2022	37.65	39.80	37.25	39.67	39.15	257,400
Feb 11, 2022	36.89	37.80	36.54	37.01	36.53	184,700
Feb 10, 2022	37.01	37.52	36.19	36.42	35.95	130,700
Feb 09, 2022	37.45	37.74	36.66	37.26	36.77	175,600
Feb 08, 2022	34.20	36.92	34.10	36.70	36.22	181,400
Feb 07, 2022	33.96	34.75	33.75	34.44	33.99	76,900
Feb 04, 2022	33.68	34.21	33.38	33.96	33.52	67,800
Feb 03, 2022	35.17	35.17	33.87	34.00	33.56	98,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...