Sprott Inc. (SII.TO)

Toronto - Toronto Real Time Price. Currency in CAD

65.70

+2.93

(+4.67%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	63.21	65.77	63.09	65.70	65.70	30,600
Oct 17, 2024	63.00	63.00	61.81	62.77	62.77	26,800
Oct 16, 2024	60.34	62.83	60.34	62.62	62.62	25,700
Oct 15, 2024	60.98	61.29	60.01	60.32	60.32	13,300
Oct 11, 2024	61.48	61.92	61.06	61.17	61.17	12,400
Oct 10, 2024	60.47	61.38	59.63	61.17	61.17	17,100
Oct 09, 2024	59.66	59.82	59.42	59.81	59.81	15,400
Oct 08, 2024	60.54	60.65	59.58	59.95	59.95	14,900
Oct 07, 2024	60.78	60.98	60.00	60.39	60.39	21,900
Oct 04, 2024	61.00	61.82	60.70	60.75	60.75	33,200
Oct 03, 2024	60.56	61.03	60.43	61.00	61.00	15,300
Oct 02, 2024	59.77	60.99	59.77	60.52	60.52	40,900
Oct 01, 2024	59.15	59.96	58.41	59.87	59.87	16,200
Sep 30, 2024	60.05	60.39	58.31	58.61	58.61	23,200
Sep 27, 2024	60.25	60.40	59.63	60.40	60.40	33,700
Sep 26, 2024	58.72	60.60	58.72	60.44	60.44	23,800
Sep 25, 2024	58.99	59.03	58.43	58.51	58.51	11,500
Sep 24, 2024	58.62	59.32	58.62	59.03	59.03	17,900
Sep 23, 2024	58.63	59.08	58.24	58.37	58.37	11,100
Sep 20, 2024	57.78	58.74	57.64	58.27	58.27	29,400
Sep 19, 2024	55.88	57.56	55.88	57.56	57.56	17,900
Sep 18, 2024	56.18	56.68	55.19	55.28	55.28	19,200
Sep 17, 2024	55.58	56.48	55.58	56.18	56.18	16,200
Sep 16, 2024	56.49	56.60	55.95	56.16	56.16	13,400
Sep 13, 2024	56.49	57.05	56.17	56.54	56.54	13,700
Sep 12, 2024	55.30	56.49	55.30	55.56	55.56	25,500
Sep 11, 2024	53.81	54.26	53.10	54.26	54.26	11,800
Sep 10, 2024	52.82	53.85	52.41	53.85	53.85	19,400
Sep 09, 2024	53.19	53.49	52.94	53.14	53.14	23,600
Sep 06, 2024	53.19	53.19	52.20	52.51	52.51	18,200
Sep 05, 2024	53.59	53.83	53.24	53.53	53.53	12,800
Sep 04, 2024	53.42	53.79	53.18	53.35	53.35	11,000
Sep 03, 2024	54.50	54.50	53.49	53.89	53.89	22,300
Aug 30, 2024	55.34	55.43	54.71	54.99	54.99	21,300
Aug 29, 2024	55.52	55.84	55.19	55.37	55.37	32,900
Aug 28, 2024	56.01	56.33	55.41	55.55	55.55	37,800
Aug 27, 2024	56.61	56.86	56.31	56.48	56.48	30,200
Aug 26, 2024	57.62	57.77	57.05	57.34	57.34	31,200
Aug 23, 2024	55.89	58.55	55.89	57.61	57.61	51,600
Aug 22, 2024	55.72	55.90	55.08	55.23	55.23	27,500
Aug 21, 2024	56.50	56.50	55.72	55.85	55.85	49,300
Aug 20, 2024	56.57	57.05	56.10	56.44	56.44	46,600
Aug 19, 2024	57.52	57.56	56.53	56.60	56.60	24,000
Aug 16, 2024	57.32	58.36	56.64	57.63	57.63	32,500
Aug 15, 2024	56.43	56.97	55.97	56.43	56.43	15,500
Aug 14, 2024	55.26	55.93	55.26	55.64	55.64	15,700
Aug 13, 2024	55.35	56.17	55.32	55.90	55.90	19,600
Aug 12, 2024	55.36	56.14	55.17	55.59	55.59	29,900
Aug 09, 2024	54.44	55.39	54.44	55.04	55.04	20,900
Aug 08, 2024	54.21	54.94	53.36	54.83	54.83	42,100
Aug 07, 2024	56.49	56.49	53.34	54.08	54.08	48,500
Aug 06, 2024	55.32	56.46	55.15	55.41	55.41	31,000
Aug 02, 2024	59.00	59.48	57.01	57.68	57.68	24,700
Aug 01, 2024	61.21	61.47	59.26	59.79	59.79	24,100
Jul 31, 2024	61.05	61.95	61.05	61.53	61.53	22,800
Jul 30, 2024	60.97	60.97	59.92	60.48	60.48	46,200
Jul 29, 2024	61.68	61.79	60.47	60.79	60.79	26,000
Jul 26, 2024	61.13	62.81	61.13	61.69	61.69	33,800
Jul 25, 2024	62.29	62.57	60.81	61.17	61.17	44,800
Jul 24, 2024	64.25	64.30	62.69	62.80	62.80	21,800
Jul 23, 2024	62.44	63.92	62.37	63.85	63.85	44,600
Jul 22, 2024	62.25	63.18	62.25	62.50	62.50	29,300
Jul 19, 2024	61.87	62.87	61.83	61.99	61.99	59,900
Jul 18, 2024	62.16	62.90	61.97	62.39	62.39	47,800
Jul 17, 2024	62.99	62.99	61.62	62.52	62.52	67,400
Jul 16, 2024	62.34	63.34	62.00	63.06	63.06	49,800
Jul 15, 2024	61.59	62.53	61.30	62.31	62.31	21,500
Jul 12, 2024	62.42	62.84	61.20	61.36	61.36	34,000
Jul 11, 2024	60.65	62.63	60.63	62.43	62.43	41,600
Jul 10, 2024	58.25	60.25	58.25	60.19	60.19	23,000
Jul 09, 2024	58.43	58.67	57.87	58.10	58.10	22,300
Jul 08, 2024	57.22	58.24	57.22	57.89	57.89	28,300
Jul 05, 2024	58.16	58.49	57.54	57.74	57.74	20,600
Jul 04, 2024	60.60	60.60	57.76	58.24	58.24	39,900
Jul 03, 2024	57.25	58.73	57.25	58.17	58.17	19,500
Jul 02, 2024	56.03	57.39	56.03	57.39	57.39	23,300
Jun 28, 2024	57.12	57.56	56.47	56.73	56.73	14,200
Jun 27, 2024	56.85	57.41	56.70	57.06	57.06	16,300
Jun 26, 2024	56.41	57.20	56.17	56.85	56.85	20,500
Jun 25, 2024	57.80	57.80	55.88	56.30	56.30	21,200
Jun 24, 2024	58.49	58.65	56.95	57.10	57.10	54,200
Jun 21, 2024	58.01	58.56	57.74	58.33	58.33	31,800
Jun 20, 2024	56.63	58.51	56.45	58.51	58.51	71,900
Jun 19, 2024	56.32	56.55	56.05	56.06	56.06	3,500
Jun 18, 2024	55.91	56.86	55.91	56.57	56.57	21,200
Jun 17, 2024	56.42	56.51	55.69	56.35	56.35	16,100
Jun 14, 2024	56.50	56.91	56.24	56.57	56.57	32,300
Jun 13, 2024	58.25	58.91	56.20	56.50	56.50	26,300
Jun 12, 2024	59.87	59.87	58.68	58.74	58.74	17,200
Jun 11, 2024	59.04	59.29	58.47	58.96	58.96	13,200
Jun 10, 2024	59.33	60.01	59.17	59.74	59.74	11,400
Jun 07, 2024	59.98	60.19	59.15	59.56	59.56	22,000
Jun 06, 2024	59.36	61.06	59.36	60.83	60.83	30,900
Jun 05, 2024	58.87	60.13	58.70	59.67	59.67	24,700
Jun 04, 2024	59.46	59.58	58.85	59.33	59.33	26,200
Jun 03, 2024	60.80	60.88	59.86	60.03	60.03	22,500
May 31, 2024	60.92	61.53	59.87	61.27	61.27	61,000
May 30, 2024	61.14	61.71	60.94	61.29	61.29	35,900
May 29, 2024	62.58	62.58	61.38	61.38	61.38	34,400
May 28, 2024	63.14	63.90	62.90	62.90	62.90	66,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Sprott Inc. (SII.TO)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)