$2.05 +0.03 (%) Sprott Inc - TSX

Jul. 28, 2015 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SII.TO historical data

Date Open High Low Close Volume
7/27/20152.142.162.022.02143,427
7/24/20152.092.132.082.1345,799
7/23/20152.152.172.062.08259,573
7/22/20152.222.252.152.17143,998
7/21/20152.162.232.112.2067,081
7/20/20152.272.272.142.20187,031
7/17/20152.142.312.142.30831,382
7/16/20152.322.332.132.15263,625
7/15/20152.442.442.322.3399,898
7/14/20152.472.502.422.43122,560
7/13/20152.492.552.492.4942,568
7/10/20152.522.532.492.49122,458
7/9/20152.522.552.462.4643,745
7/8/20152.482.522.482.4974,619
7/7/20152.512.552.492.5056,023
7/6/20152.502.602.502.5580,533
7/3/20152.582.602.562.6016,975
7/2/20152.502.602.502.5681,889
6/30/20152.472.592.442.4766,735
6/29/20152.552.602.472.4742,877
6/26/20152.622.622.582.5853,285
6/25/20152.582.702.552.66140,526
6/24/20152.582.652.582.6138,838
6/23/20152.582.652.562.61152,065
6/22/20152.522.602.502.5778,582
6/19/20152.512.562.502.5082,648
6/18/20152.462.562.462.52100,626
6/17/20152.462.482.462.4761,202
6/16/20152.482.482.462.4747,062
6/15/20152.482.522.462.4854,663
6/12/20152.472.492.462.4927,190
6/11/20152.502.532.472.4756,385
6/10/20152.482.552.462.5157,532
6/9/20152.472.532.452.4941,182
6/8/20152.552.552.462.4679,085
6/5/20152.532.572.512.5128,281
6/4/20152.552.582.542.5424,953
6/3/20152.562.562.522.5428,683
6/2/20152.522.572.512.5547,178
6/1/20152.542.542.512.5361,094
5/29/20152.572.582.512.58170,136
5/28/20152.582.612.522.5674,359
5/27/20152.642.642.582.5971,592
5/26/20152.672.672.632.6435,331
5/25/20152.662.682.662.676,368
5/22/20152.622.672.622.6691,316
5/21/20152.642.642.572.60143,387
5/20/20152.602.652.602.6266,615
5/19/20152.572.622.572.60758,437
5/15/20152.552.592.552.59139,278
5/14/20152.602.602.522.5567,234
5/13/20152.562.612.542.5976,534
5/12/20152.552.562.512.5578,076
5/11/20152.582.612.552.5548,605
5/8/20152.602.632.582.5985,230
5/7/20152.562.632.562.63103,675
5/6/20152.622.652.562.5692,701
5/5/20152.602.642.602.6237,238
5/4/20152.612.642.592.6187,185
5/1/20152.612.642.572.5943,850
4/30/20152.612.652.602.6584,203
4/29/20152.592.612.592.6048,668
4/28/20152.582.622.562.59126,192
4/27/20152.622.642.542.5695,656
4/24/20152.592.652.572.6166,401
4/23/20152.632.652.602.6160,843
4/22/20152.632.652.552.6019,522
4/21/20152.622.662.572.6471,100
4/20/20152.662.662.612.61122,332
4/17/20152.602.642.602.6252,305
4/16/20152.582.622.582.61120,132
4/15/20152.602.652.582.5853,365
4/14/20152.652.662.592.6097,270
4/13/20152.652.662.632.6339,061
4/10/20152.702.702.652.6660,929
4/9/20152.662.702.652.6727,337
4/8/20152.722.722.672.67205,586
4/7/20152.692.702.682.7024,890
4/6/20152.692.722.662.6784,189
4/2/20152.712.712.702.7052,297
4/1/20152.682.712.672.71225,774
3/31/20152.692.722.662.7090,288
3/30/20152.702.702.652.6664,693
3/27/20152.692.702.682.6853,289
3/26/20152.692.732.672.71118,136
3/25/20152.752.752.692.69154,388
3/24/20152.682.722.652.72181,575
3/23/20152.762.782.642.68154,453
3/20/20152.602.802.602.80464,159
3/19/20152.552.602.542.59175,945
3/18/20152.522.572.522.55600,737
3/17/20152.552.592.532.54638,351
3/16/20152.552.562.542.56334,791
3/13/20152.562.572.552.56133,089
3/12/20152.532.572.522.5795,574
3/11/20152.532.562.492.56213,800
3/10/20152.552.562.542.56388,721
3/9/20152.582.662.552.57194,104
3/6/20152.592.622.562.57121,164
3/5/20152.492.742.492.66263,719
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!