Sprott Inc $2.83

down 0.00


17/9/2014 03:51 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
9/16/20142.852.862.782.8362,927
9/12/20142.792.852.792.8257,274
9/11/20142.782.842.762.80324,754
9/10/20142.752.812.752.79166,246
9/9/20142.772.802.752.77131,845
9/8/20142.882.922.782.78180,384
9/5/20142.832.902.832.89112,410
9/4/20142.862.882.832.8369,322
9/3/20142.862.872.852.8629,536
9/2/20142.932.932.862.8840,592
8/29/20142.892.982.882.98131,036
8/28/20142.902.932.902.9141,991
8/27/20142.942.962.882.89109,239
8/26/20142.982.982.892.9339,156
8/25/20142.892.982.842.98121,462
8/22/20142.852.892.822.86103,975
8/21/20142.832.882.802.87297,194
8/20/20142.842.902.802.88161,536
8/19/20142.882.902.802.86130,324
8/18/20142.942.942.882.9049,247
8/15/20142.922.952.902.95192,774
8/14/20142.982.982.932.94186,865
8/13/20143.003.002.972.9851,254
8/12/20142.953.002.952.9849,712
8/11/20142.942.992.942.9853,069
8/8/20142.942.982.942.9671,309
8/7/20142.952.982.942.9660,802
8/6/20142.942.952.902.93103,959
8/5/20142.952.982.912.9362,496
8/1/20142.962.982.952.98266,666
7/31/20143.003.002.852.951,720,713
7/30/20143.003.002.953.00207,223
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
Trading Center