$2.27 +0.02 (%) Sprott Inc - TSX

Sep. 1, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
8/31/20152.252.272.242.25242,450
8/28/20152.282.282.242.2493,795
8/27/20152.202.352.182.26144,658
8/26/20152.382.392.172.19248,380
8/25/20152.272.452.172.39230,835
8/24/20152.192.282.112.23100,288
8/21/20152.272.332.222.2266,757
8/20/20152.162.262.162.25106,941
8/19/20152.122.172.102.1485,071
8/18/20152.192.192.102.1194,405
8/17/20152.202.202.172.1861,491
8/14/20152.142.202.142.2071,813
8/13/20152.162.192.122.1599,771
8/12/20152.182.232.152.18190,807
8/11/20152.232.252.182.19188,514
8/10/20152.112.252.112.20118,831
8/7/20152.112.142.082.1082,566
8/6/20152.142.192.092.12164,802
8/5/20152.142.142.092.0932,143
8/4/20152.102.142.102.1352,874
7/31/20152.092.122.082.10112,374
7/30/20152.022.082.022.07132,722
7/29/20152.042.061.982.06122,441
7/28/20152.042.102.022.0666,169
7/27/20152.142.162.022.02143,427
7/24/20152.092.132.082.1345,799
7/23/20152.152.172.062.08259,573
7/22/20152.222.252.152.17143,998
7/21/20152.162.232.112.2067,081
7/20/20152.272.272.142.20187,031
7/17/20152.142.312.142.30831,382
7/16/20152.322.332.132.15263,625
7/15/20152.442.442.322.3399,898
7/14/20152.472.502.422.43122,560
7/13/20152.492.552.492.4942,568
7/10/20152.522.532.492.49122,458
7/9/20152.522.552.462.4643,745
7/8/20152.482.522.482.4974,619
7/7/20152.512.552.492.5056,023
7/6/20152.502.602.502.5580,533
7/3/20152.582.602.562.6016,975
7/2/20152.502.602.502.5681,889
6/30/20152.472.592.442.4766,735
6/29/20152.552.602.472.4742,877
6/26/20152.622.622.582.5853,285
6/25/20152.582.702.552.66140,526
6/24/20152.582.652.582.6138,838
6/23/20152.582.652.562.61152,065
6/22/20152.522.602.502.5778,582
6/19/20152.512.562.502.5082,648
6/18/20152.462.562.462.52100,626
6/17/20152.462.482.462.4761,202
6/16/20152.482.482.462.4747,062
6/15/20152.482.522.462.4854,663
6/12/20152.472.492.462.4927,190
6/11/20152.502.532.472.4756,385
6/10/20152.482.552.462.5157,532
6/9/20152.472.532.452.4941,182
6/8/20152.552.552.462.4679,085
6/5/20152.532.572.512.5128,281
6/4/20152.552.582.542.5424,953
6/3/20152.562.562.522.5428,683
6/2/20152.522.572.512.5547,178
6/1/20152.542.542.512.5361,094
5/29/20152.572.582.512.58170,136
5/28/20152.582.612.522.5674,359
5/27/20152.642.642.582.5971,592
5/26/20152.672.672.632.6435,331
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!