$1.75 0.00 (%) Sprott Inc - TSX

Feb. 11, 2016 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
2/10/20161.771.821.711.751,388,518
2/9/20161.801.801.741.77283,955
2/8/20161.901.901.801.83331,627
2/5/20161.871.931.871.90396,711
2/4/20161.831.931.831.90551,843
2/3/20161.801.881.791.87492,849
2/2/20161.841.841.761.7883,450
2/1/20161.861.901.781.83675,668
1/29/20161.901.921.831.921,657,709
1/28/20161.821.861.701.82748,164
1/27/20161.871.881.761.80286,812
1/26/20161.711.901.691.851,872,929
1/25/20161.921.931.671.70980,664
1/22/20161.951.951.891.9039,507
1/21/20161.931.971.911.93182,674
1/20/20161.771.931.741.93449,613
1/19/20161.811.871.711.83147,558
1/18/20161.871.891.821.8649,202
1/15/20162.002.021.851.8986,047
1/14/20162.082.081.871.98168,477
1/13/20162.032.051.901.96407,741
1/12/20162.052.062.022.0367,253
1/11/20162.102.172.022.0282,837
1/8/20162.272.272.112.15271,541
1/7/20162.432.432.262.30305,995
1/6/20162.402.402.292.3271,887
1/5/20162.442.492.362.44146,592
1/4/20162.402.442.362.4262,852
12/31/20152.352.432.352.3850,066
12/30/20152.352.412.312.3695,264
12/29/20152.092.422.092.34187,401
12/24/20152.152.182.122.1831,944
12/23/20152.172.202.092.11361,420
12/22/20152.122.132.112.13104,801
12/21/20152.142.202.102.12144,268
12/18/20152.172.202.112.1168,841
12/17/20152.132.172.112.1231,526
12/16/20152.122.172.112.1295,848
12/15/20152.122.162.042.0966,400
12/14/20152.072.162.072.10171,251
12/11/20152.072.122.052.07347,322
12/10/20152.092.092.022.06116,441
12/9/20151.992.071.982.020
12/8/20152.032.061.971.97211,503
12/7/20152.082.132.022.02104,003
12/4/20152.152.152.112.140
12/3/20152.112.152.112.140
12/2/20152.122.152.102.15131,558
12/1/20152.132.152.102.12125,292
11/30/20152.072.142.052.14180,425
11/27/20152.152.152.072.0963,161
11/26/20152.122.152.092.1039,766
11/25/20152.202.232.082.08127,116
11/24/20152.262.262.112.15503,707
11/23/20152.362.392.172.24162,346
11/20/20152.432.432.312.38359,822
11/19/20152.392.542.392.40235,366
11/18/20152.342.422.332.3684,301
11/17/20152.352.422.352.3572,102
11/16/20152.322.462.312.35113,717
11/13/20152.372.372.312.31138,541
11/12/20152.592.592.282.34199,064
11/11/20152.622.662.622.6493,323
11/10/20152.532.652.532.5998,773
11/9/20152.442.602.442.5960,617
11/6/20152.502.502.452.4832,651
11/5/20152.602.602.492.5144,633
11/4/20152.572.632.562.5728,228
11/3/20152.562.682.562.5945,845
11/2/20152.562.642.552.5730,938
10/30/20152.652.652.582.5873,436
10/29/20152.662.702.612.6337,978
10/28/20152.682.702.642.6739,870
10/27/20152.692.702.672.6825,553
10/26/20152.642.702.642.66249,400
10/23/20152.622.702.622.6786,683
10/22/20152.652.672.592.6080,520
10/21/20152.702.702.642.640
10/20/20152.642.682.642.6778,952
10/19/20152.562.652.552.6189,367
10/16/20152.702.712.542.5497,760
10/15/20152.722.732.652.7364,471
10/14/20152.702.732.662.68174,338
10/13/20152.622.752.612.7093,210
10/9/20152.602.702.592.65117,822
10/8/20152.542.602.542.5844,377
10/7/20152.502.532.472.5380,017
10/6/20152.452.492.422.44270,561
10/5/20152.422.432.402.4189,143
10/2/20152.422.432.372.38192,887
10/1/20152.372.462.352.40129,737
9/30/20152.352.402.312.3775,806
9/29/20152.312.372.282.3058,709
9/28/20152.272.362.272.31105,374
9/25/20152.202.312.202.29149,509
9/24/20152.192.252.192.20427,535
9/23/20152.212.262.202.21100,365
9/22/20152.282.282.202.2290,034
9/21/20152.282.302.242.26119,850
9/18/20152.292.382.192.19234,288
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center