$2.42 -0.03 (%) Sprott Inc - Toronto Stock Exchange

Jun. 24, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center