$2.57 +0.08 (%) Sprott Inc - Toronto Stock Exchange

Dec. 7, 2016 | 03:59 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
12/7/20162.502.592.492.57285,025
12/6/20162.482.542.412.49125,957
12/5/20162.492.502.412.45150,917
12/2/20162.422.522.422.47211,044
12/1/20162.522.552.432.43219,879
11/30/20162.602.602.502.57156,593
11/29/20162.622.622.492.57209,497
11/28/20162.592.652.532.60220,370
11/25/20162.502.652.502.51348,643
11/24/20162.492.502.442.4482,220
11/23/20162.382.502.382.47323,325
11/22/20162.412.472.392.47295,179
11/21/20162.362.392.342.38264,712
11/18/20162.302.352.282.32162,945
11/17/20162.262.372.262.291,095,810
11/16/20162.192.302.162.25766,703
11/15/20162.162.252.162.19716,267
11/14/20162.112.262.042.20462,678
11/11/20162.242.331.972.08959,486
11/10/20162.232.252.182.21223,441
11/9/20162.272.282.182.19325,587
11/8/20162.252.262.222.23583,019
11/7/20162.252.272.232.251,175,816
11/4/20162.252.252.232.24676,919
11/3/20162.202.292.172.25245,817
11/2/20162.302.302.182.20338,509
11/1/20162.252.262.232.25313,405
10/31/20162.252.252.232.23163,611
10/28/20162.252.252.232.25268,969
10/27/20162.272.292.232.24384,071
10/26/20162.212.252.202.24618,218
10/25/20162.202.282.202.24296,192
10/24/20162.172.202.102.18172,670
10/21/20162.172.202.172.1815,690
10/20/20162.172.192.172.1788,078
10/19/20162.252.252.172.1986,903
10/18/20162.212.242.192.2095,191
10/17/20162.172.232.152.21111,828
10/14/20162.192.232.162.1749,870
10/13/20162.232.262.182.20190,189
10/12/20162.182.272.152.25163,958
10/11/20162.262.292.172.18174,642
10/7/20162.202.282.122.27270,988
10/6/20162.282.282.142.16184,569
10/5/20162.182.282.122.28422,723
10/4/20162.272.272.162.16308,480
10/3/20162.432.432.252.25630,763
9/30/20162.372.452.352.42290,735
9/29/20162.342.422.322.42265,933
9/28/20162.372.372.312.3174,979
9/27/20162.332.352.322.3238,413
9/26/20162.342.392.322.35135,623
9/23/20162.352.362.322.33216,094
9/22/20162.352.372.342.36300,758
9/21/20162.352.412.342.36264,786
9/20/20162.352.352.322.3354,952
9/19/20162.332.352.312.35135,005
9/16/20162.352.352.302.32359,287
9/15/20162.422.422.322.35263,295
9/14/20162.422.432.382.4292,557
9/13/20162.452.452.382.38332,276
9/12/20162.412.442.402.44238,693
9/9/20162.412.452.402.4197,770
9/8/20162.452.482.412.43144,154
9/7/20162.442.482.442.4694,254
9/6/20162.432.482.412.45630,171
9/2/20162.472.522.452.52161,494
9/1/20162.462.472.402.46275,860
8/31/20162.452.472.382.43329,043
8/30/20162.502.522.402.46703,860
8/29/20162.522.532.492.5272,973
8/26/20162.482.512.462.50102,007
8/25/20162.452.532.442.50256,188
8/24/20162.482.542.482.48260,988
8/23/20162.462.522.462.50174,351
8/22/20162.412.472.382.47430,264
8/19/20162.432.502.422.44275,947
8/18/20162.492.542.472.53427,662
8/17/20162.532.542.452.47429,730
8/16/20162.532.572.462.46297,433
8/15/20162.552.582.492.53411,069
8/12/20162.542.552.482.50420,437
8/11/20162.482.512.472.50120,860
8/10/20162.512.532.492.50300,867
8/9/20162.572.572.502.50262,608
8/8/20162.562.622.512.55160,442
8/5/20162.602.612.522.56123,040
8/4/20162.572.642.562.59431,795
8/3/20162.542.602.522.56389,933
8/2/20162.502.622.502.52763,211
7/29/20162.552.572.432.478,140,042
7/28/20162.532.572.512.55143,935
7/27/20162.502.542.472.511,403,110
7/26/20162.522.532.492.5085,347
7/25/20162.552.562.462.49158,605
7/22/20162.582.582.532.5380,017
7/21/20162.542.602.542.6049,151
7/20/20162.572.592.532.55265,115
7/19/20162.582.612.572.5987,752
7/18/20162.612.632.582.61146,908
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center