Sprott Inc $3.00

up +0.01


30/7/2014 01:03 PM  |  TSX : SII.TO  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
7/29/20142.993.012.992.99142,822
7/28/20143.033.032.992.99310,137
7/25/20143.003.032.993.00417,082
7/24/20142.983.002.972.98170,324
7/23/20142.993.002.892.92798,520
7/22/20142.873.002.852.98263,333
7/21/20142.862.882.832.87113,852
7/18/20142.832.882.832.8720,628
7/17/20142.902.902.852.8884,333
7/16/20142.912.912.842.89123,316
7/15/20142.922.942.852.90157,157
7/14/20142.942.962.912.95183,104
7/11/20142.972.982.942.95127,544
7/10/20143.023.032.952.95329,293
7/9/20143.003.022.953.02180,497
7/8/20142.993.012.943.01208,330
7/7/20143.003.022.982.9893,504
7/4/20143.003.033.003.0144,330
7/3/20143.043.053.003.03141,797
7/2/20143.033.043.003.03263,639
6/30/20142.963.052.963.03286,991
6/27/20142.963.022.962.99182,300
6/26/20143.003.002.952.96385,292
6/25/20143.003.132.963.001,558,415
6/24/20143.263.343.253.261,619,111
6/23/20143.303.303.263.2769,632
6/20/20143.353.353.293.30185,295
6/19/20143.203.363.203.321,122,142
6/18/20143.223.223.173.2093,222
6/17/20143.263.263.223.2489,227
6/16/20143.373.373.213.27237,000
6/13/20143.253.383.233.37114,464
6/12/20143.263.293.203.26273,994
6/11/20143.213.303.213.3084,976
6/10/20143.253.253.193.24103,498
6/9/20143.233.253.203.23116,808
6/6/20143.163.233.163.2394,061
6/5/20143.173.193.153.1871,130
6/4/20143.153.203.153.1847,574
6/3/20143.193.193.153.1730,586
6/2/20143.213.233.143.2098,988
5/30/20143.123.313.103.28218,912
5/29/20143.133.143.063.13127,209
5/28/20143.213.213.083.1163,481
5/27/20143.203.243.173.18241,039
5/26/20143.223.253.213.2140,636
5/23/20143.203.243.193.2227,652
5/22/20143.183.243.173.2329,119
5/21/20143.203.213.173.17103,148
5/20/20143.233.253.213.21139,827
5/16/20143.273.273.223.2337,077
5/15/20143.293.323.233.25179,430
5/14/20143.253.363.253.30265,494
5/13/20143.253.283.243.2562,973
5/12/20143.203.293.203.2143,945
5/9/20143.203.243.183.1957,817
5/8/20143.213.233.183.2045,689
5/7/20143.303.343.213.2354,233
5/6/20143.253.283.233.2646,403
5/5/20143.263.343.243.2537,934
5/2/20143.303.393.243.28312,366
5/1/20143.253.363.253.3065,529
4/30/20143.253.253.203.2538,550
4/29/20143.223.333.223.2753,693
4/28/20143.203.243.203.2446,193
4/25/20143.213.263.183.2276,399
4/24/20143.213.253.183.22188,866
4/23/20143.243.323.233.2470,833
4/22/20143.253.273.193.2739,975
4/21/20143.233.323.203.2747,866
4/17/20143.223.293.223.2839,499
4/16/20143.193.283.133.27105,514
4/15/20143.193.233.103.21247,967
4/14/20143.193.243.163.2256,533
4/11/20143.213.223.163.1782,130
4/10/20143.153.243.113.2297,587
4/9/20143.173.233.113.12204,129
4/8/20143.353.373.133.19249,966
4/7/20143.403.403.333.3766,048
4/4/20143.353.453.303.45194,181
4/3/20143.443.443.343.37185,428
4/2/20143.573.573.443.46225,841
4/1/20143.583.613.553.5676,797
3/31/20143.643.643.533.6180,030
3/28/20143.553.643.553.6186,605
3/27/20143.533.643.503.55193,371
3/26/20143.633.683.573.58177,640
3/25/20143.593.703.593.6557,951
3/24/20143.693.693.573.62348,841
3/21/20143.543.773.523.75219,029
3/20/20143.513.573.413.55228,670
3/19/20143.843.843.563.59245,690
3/18/20143.753.853.703.8294,926
3/17/20143.783.803.753.7779,018
3/14/20143.743.793.733.7597,363
3/13/20143.603.783.603.76381,261
3/12/20143.583.663.523.63140,305
3/11/20143.603.603.483.56123,212
3/10/20143.583.623.533.5888,358
3/7/20143.493.543.423.5382,454
Trading Center