$2.62 +0.12 (%) Sprott Inc - Toronto Stock Exchange

May. 6, 2016 | 12:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
5/5/20162.502.532.482.5090,894
5/4/20162.502.522.472.5060,646
5/3/20162.592.622.482.5085,318
5/2/20162.792.792.592.62135,507
4/29/20162.702.742.702.7377,983
4/28/20162.742.752.662.70176,529
4/27/20162.712.752.682.7372,324
4/26/20162.642.722.632.6957,468
4/25/20162.732.732.612.63234,109
4/22/20162.642.722.642.71149,938
4/21/20162.712.712.602.63114,342
4/20/20162.772.772.652.71126,691
4/19/20162.732.752.702.73175,652
4/18/20162.702.742.642.70114,825
4/15/20162.682.702.602.64162,807
4/14/20162.572.672.572.64158,323
4/13/20162.692.702.582.60184,734
4/12/20162.662.692.562.6696,801
4/11/20162.592.652.522.64183,550
4/8/20162.542.552.462.55105,890
4/7/20162.562.562.452.49136,740
4/6/20162.532.562.462.56111,591
4/5/20162.472.512.432.5199,464
4/4/20162.502.502.412.4377,570
4/1/20162.482.512.452.49179,798
3/31/20162.542.542.452.54175,142
3/30/20162.362.552.312.55141,406
3/29/20162.352.382.292.34260,077
3/28/20162.452.462.372.3763,703
3/24/20162.422.492.382.4941,928
3/23/20162.452.532.342.47254,371
3/22/20162.452.532.422.52312,281
3/21/20162.392.472.342.46226,621
3/18/20162.332.382.282.36458,192
3/17/20162.342.372.272.33190,767
3/16/20162.252.252.162.25180,449
3/15/20162.132.222.122.20322,372
3/14/20162.242.312.132.13214,901
3/11/20162.102.242.102.23166,841
3/10/20162.132.172.132.14436,450
3/9/20162.162.182.112.12327,389
3/8/20162.182.182.122.13202,300
3/7/20162.162.202.142.16450,622
3/4/20162.152.232.122.161,647,292
3/3/20162.022.162.002.14735,636
3/2/20161.962.041.962.0473,996
3/1/20161.972.001.941.97137,397
2/29/20161.982.001.951.95144,704
2/26/20161.972.001.941.96331,291
2/25/20162.002.021.951.9794,604
2/24/20162.032.041.961.97187,871
2/23/20161.982.031.971.99473,361
2/22/20161.992.071.952.00171,510
2/19/20161.952.021.951.98112,573
2/18/20161.861.961.821.95206,346
2/17/20161.771.901.771.844,370,837
2/16/20161.871.901.761.77149,632
2/12/20161.821.851.751.82566,996
2/11/20161.751.771.731.751,596,546
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center