$2.66 -0.01 (%) Sprott Inc - TSX

May. 26, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
5/25/20152.662.682.662.676,368
5/22/20152.622.672.622.6691,316
5/21/20152.642.642.572.60143,387
5/20/20152.602.652.602.6266,615
5/19/20152.572.622.572.60758,437
5/15/20152.552.592.552.59139,278
5/14/20152.602.602.522.5567,234
5/13/20152.562.612.542.5976,534
5/12/20152.552.562.512.5578,076
5/11/20152.582.612.552.5548,605
5/8/20152.602.632.582.5985,230
5/7/20152.562.632.562.63103,675
5/6/20152.622.652.562.5692,701
5/5/20152.602.642.602.6237,238
5/4/20152.612.642.592.6187,185
5/1/20152.612.642.572.5943,850
4/30/20152.612.652.602.6584,203
4/29/20152.592.612.592.6048,668
4/28/20152.582.622.562.59126,192
4/27/20152.622.642.542.5695,656
4/24/20152.592.652.572.6166,401
4/23/20152.632.652.602.6160,843
4/22/20152.632.652.552.6019,522
4/21/20152.622.662.572.6471,100
4/20/20152.662.662.612.61122,332
4/17/20152.602.642.602.6252,305
4/16/20152.582.622.582.61120,132
4/15/20152.602.652.582.5853,365
4/14/20152.652.662.592.6097,270
4/13/20152.652.662.632.6339,061
4/10/20152.702.702.652.6660,929
4/9/20152.662.702.652.6727,337
4/8/20152.722.722.672.67205,586
4/7/20152.692.702.682.7024,890
4/6/20152.692.722.662.6784,189
4/2/20152.712.712.702.7052,297
4/1/20152.682.712.672.71225,774
3/31/20152.692.722.662.7090,288
3/30/20152.702.702.652.6664,693
3/27/20152.692.702.682.6853,289
3/26/20152.692.732.672.71118,136
3/25/20152.752.752.692.69154,388
3/24/20152.682.722.652.72181,575
3/23/20152.762.782.642.68154,453
3/20/20152.602.802.602.80464,159
3/19/20152.552.602.542.59175,945
3/18/20152.522.572.522.55600,737
3/17/20152.552.592.532.54638,351
3/16/20152.552.562.542.56334,791
3/13/20152.562.572.552.56133,089
3/12/20152.532.572.522.5795,574
3/11/20152.532.562.492.56213,800
3/10/20152.552.562.542.56388,721
3/9/20152.582.662.552.57194,104
3/6/20152.592.622.562.57121,164
3/5/20152.492.742.492.66263,719
3/4/20152.462.502.462.4970,361
3/3/20152.482.502.462.4893,290
3/2/20152.492.502.472.50181,020
2/27/20152.512.512.472.49119,039
2/26/20152.502.502.472.4860,177
2/25/20152.482.512.472.51144,323
2/24/20152.522.522.452.47200,256
2/23/20152.502.542.502.5342,280
2/20/20152.512.542.472.5266,986
2/19/20152.512.512.462.4963,761
2/18/20152.502.512.442.51119,780
2/17/20152.512.552.432.49257,885
2/13/20152.592.622.482.51320,078
2/12/20152.722.732.552.63244,034
2/11/20152.792.792.662.71140,912
2/10/20152.802.802.722.7756,305
2/9/20152.782.822.702.80153,084
2/6/20152.822.822.732.74176,051
2/5/20152.822.852.792.83123,291
2/4/20152.802.802.782.79173,130
2/3/20152.832.842.782.79205,444
2/2/20152.802.812.782.81102,616
1/30/20152.792.802.762.80225,940
1/29/20152.762.802.752.78174,174
1/28/20152.782.802.782.80175,265
1/27/20152.792.802.712.75180,051
1/26/20152.832.832.772.83119,049
1/23/20152.842.852.752.83217,786
1/22/20152.862.872.812.85164,758
1/21/20152.852.872.802.83238,985
1/20/20152.842.872.752.86283,802
1/19/20152.942.942.842.8746,545
1/16/20152.862.962.862.91179,076
1/15/20152.832.912.782.87274,011
1/14/20152.842.842.802.82603,281
1/13/20152.772.812.742.79409,614
1/12/20152.572.732.502.73339,643
1/9/20152.562.602.512.59102,071
1/8/20152.562.562.502.5180,505
1/7/20152.532.532.452.5193,130
1/6/20152.582.582.482.50195,181
1/5/20152.532.582.512.52271,281
1/2/20152.462.502.412.5051,085
12/31/20142.442.472.402.44205,860
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center