$2.33 -0.03 (%) Sprott Inc - Toronto Stock Exchange

Sep. 23, 2016 | 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
9/23/20162.352.362.322.33216,094
9/22/20162.352.372.342.36300,758
9/21/20162.352.412.342.36264,786
9/20/20162.352.352.322.3354,952
9/19/20162.332.352.312.35135,005
9/16/20162.352.352.302.32359,287
9/15/20162.422.422.322.35263,295
9/14/20162.422.432.382.4292,557
9/13/20162.452.452.382.38332,276
9/12/20162.412.442.402.44238,693
9/9/20162.412.452.402.4197,770
9/8/20162.452.482.412.43144,154
9/7/20162.442.482.442.4694,254
9/6/20162.432.482.412.45630,171
9/2/20162.472.522.452.52161,494
9/1/20162.462.472.402.46275,860
8/31/20162.452.472.382.43329,043
8/30/20162.502.522.402.46703,860
8/29/20162.522.532.492.5272,973
8/26/20162.482.512.462.50102,007
8/25/20162.452.532.442.50256,188
8/24/20162.482.542.482.48260,988
8/23/20162.462.522.462.50174,351
8/22/20162.412.472.382.47430,264
8/19/20162.432.502.422.44275,947
8/18/20162.492.542.472.53427,662
8/17/20162.532.542.452.47429,730
8/16/20162.532.572.462.46297,433
8/15/20162.552.582.492.53411,069
8/12/20162.542.552.482.50420,437
8/11/20162.482.512.472.50120,860
8/10/20162.512.532.492.50300,867
8/9/20162.572.572.502.50262,608
8/8/20162.562.622.512.55160,442
8/5/20162.602.612.522.56123,040
8/4/20162.572.642.562.59431,795
8/3/20162.542.602.522.56389,933
8/2/20162.502.622.502.52763,211
7/29/20162.552.572.432.478,140,042
7/28/20162.532.572.512.55143,935
7/27/20162.502.542.472.511,403,110
7/26/20162.522.532.492.5085,347
7/25/20162.552.562.462.49158,605
7/22/20162.582.582.532.5380,017
7/21/20162.542.602.542.6049,151
7/20/20162.572.592.532.55265,115
7/19/20162.582.612.572.5987,752
7/18/20162.612.632.582.61146,908
7/15/20162.582.642.582.60127,576
7/14/20162.652.652.552.58126,715
7/13/20162.702.702.572.61191,869
7/12/20162.692.772.612.61387,044
7/11/20162.682.702.602.65378,550
7/8/20162.602.702.602.6565,428
7/7/20162.612.662.522.60193,394
7/6/20162.632.642.542.55117,275
7/5/20162.582.642.542.59196,526
7/4/20162.602.712.572.67148,356
6/30/20162.502.572.492.57101,037
6/29/20162.522.522.462.50160,661
6/28/20162.472.482.412.48137,032
6/27/20162.442.442.322.3893,377
6/24/20162.452.502.362.42293,443
6/23/20162.372.502.372.4551,155
6/22/20162.412.472.362.44140,221
6/21/20162.532.562.432.48311,269
6/20/20162.502.562.502.5148,908
6/17/20162.502.552.492.5472,688
6/16/20162.622.652.452.46233,147
6/15/20162.512.592.512.5838,066
6/14/20162.582.582.502.5059,151
6/13/20162.752.762.492.53143,194
6/10/20162.722.742.642.6872,853
6/9/20162.612.732.612.7245,274
6/8/20162.682.732.572.67104,689
6/7/20162.492.702.462.70142,696
6/6/20162.502.512.452.5192,994
6/3/20162.522.532.482.50305,486
6/2/20162.532.552.502.5131,664
6/1/20162.562.562.532.53128,589
5/31/20162.512.562.492.54212,534
5/30/20162.502.502.482.5025,800
5/27/20162.472.502.472.5053,515
5/26/20162.512.512.462.4837,458
5/25/20162.482.502.462.4941,110
5/24/20162.502.502.452.4640,008
5/20/20162.502.512.482.5077,728
5/19/20162.552.592.462.49150,178
5/18/20162.752.752.462.56401,775
5/17/20162.752.762.652.66518,731
5/16/20162.672.752.602.73124,477
5/13/20162.702.722.542.67112,077
5/12/20162.702.732.642.6772,675
5/11/20162.722.742.672.7029,901
5/10/20162.712.732.642.69115,418
5/9/20162.602.692.602.6879,733
5/6/20162.542.662.532.64284,946
5/5/20162.502.532.482.5090,894
5/4/20162.502.522.472.5060,646
5/3/20162.592.622.482.5085,318
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center