$2.48 +0.03 (%) Sprott Inc - TSX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
12/19/20142.482.502.462.48307,303
12/18/20142.442.492.432.455,167,727
12/17/20142.332.442.332.41662,334
12/16/20142.342.362.312.35248,219
12/15/20142.362.372.312.341,348,621
12/12/20142.322.362.292.35670,296
12/11/20142.402.412.262.33432,310
12/10/20142.432.432.362.411,153,137
12/9/20142.332.442.332.40190,061
12/8/20142.402.452.312.34138,340
12/5/20142.302.352.272.352,727,032
12/4/20142.312.312.252.29341,182
12/3/20142.352.382.252.31681,786
12/2/20142.392.402.292.32384,494
12/1/20142.422.432.352.40404,695
11/28/20142.462.472.422.44102,471
11/27/20142.522.522.352.4668,451
11/26/20142.522.532.442.50632,126
11/25/20142.602.602.522.52279,135
11/24/20142.602.602.532.59521,948
11/21/20142.522.582.502.57676,179
11/20/20142.542.582.502.5028,230
11/19/20142.592.622.532.53356,656
11/18/20142.602.602.522.54524,814
11/17/20142.632.632.592.60348,214
11/14/20142.512.622.512.60211,996
11/13/20142.492.552.492.5338,937
11/12/20142.562.582.442.4751,833
11/11/20142.542.562.502.5539,248
11/10/20142.502.592.482.58106,116
11/7/20142.402.482.402.4578,486
11/6/20142.402.412.232.4191,648
11/5/20142.262.422.222.42162,035
11/4/20142.412.412.262.27189,792
11/3/20142.392.412.312.3681,665
10/31/20142.472.502.312.42341,489
10/30/20142.542.542.472.5071,702
10/29/20142.602.672.522.5274,975
10/28/20142.592.622.572.5945,398
10/27/20142.622.632.532.58252,976
10/24/20142.652.662.602.60178,050
10/23/20142.652.682.632.6539,272
10/22/20142.632.652.612.6341,502
10/21/20142.642.672.602.6732,723
10/20/20142.622.642.602.6415,775
10/17/20142.642.652.602.6235,788
10/16/20142.502.632.492.6275,723
10/15/20142.582.602.482.48187,923
10/14/20142.662.662.502.56163,979
10/10/20142.652.682.502.68175,325
10/9/20142.682.692.622.6587,186
10/8/20142.692.692.622.6559,969
10/7/20142.782.782.622.6399,595
10/6/20142.672.762.672.7387,996
10/3/20142.702.742.642.68129,883
10/2/20142.722.762.692.701,735,204
10/1/20142.792.862.722.78126,896
9/30/20142.912.922.742.84150,133
9/29/20142.802.892.802.89176,210
9/26/20142.712.832.662.78108,662
9/25/20142.662.702.612.6990,106
9/24/20142.692.692.632.6677,579
9/23/20142.722.732.672.6969,107
9/22/20142.772.782.662.72304,106
9/19/20142.822.902.752.75583,337
9/18/20142.842.852.652.85353,794
9/17/20142.832.862.812.8439,207
9/16/20142.852.862.782.8362,927
9/15/20142.792.882.792.84102,274
9/12/20142.792.852.792.8257,274
9/11/20142.782.842.762.80324,754
9/10/20142.752.812.752.79166,246
9/9/20142.772.802.752.77131,845
9/8/20142.882.922.782.78180,384
9/5/20142.832.902.832.89112,410
9/4/20142.862.882.832.8369,322
9/3/20142.862.872.852.8629,536
9/2/20142.932.932.862.8840,592
8/29/20142.892.982.882.98131,036
8/28/20142.902.932.902.9141,991
8/27/20142.942.962.882.89109,239
8/26/20142.982.982.892.9339,156
8/25/20142.892.982.842.98121,462
8/22/20142.852.892.822.86103,975
8/21/20142.832.882.802.87297,194
8/20/20142.842.902.802.88161,536
8/19/20142.882.902.802.86130,324
8/18/20142.942.942.882.9049,247
8/15/20142.922.952.902.95192,774
8/14/20142.982.982.932.94186,865
8/13/20143.003.002.972.9851,254
8/12/20142.953.002.952.9849,712
8/11/20142.942.992.942.9853,069
8/8/20142.942.982.942.9671,309
8/7/20142.952.982.942.9660,802
8/6/20142.942.952.902.93103,959
8/5/20142.952.982.912.9362,496
8/1/20142.962.982.952.98266,666
7/31/20143.003.002.852.951,720,713
7/30/20143.003.002.953.00207,223
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center