Sprott Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	62.580	62.580	61.380	61.380	58.771	34,400
2024-05-28	63.140	63.900	62.900	62.900	60.227	66,900
2024-05-27	62.560	63.540	61.790	63.500	60.801	41,900
2024-05-24	62.020	63.270	62.000	62.510	59.853	48,500
2024-05-23	62.790	62.920	62.000	62.310	59.662	36,100
2024-05-22	63.470	63.470	62.580	62.850	60.179	31,300
2024-05-21	63.870	64.260	63.440	63.500	60.801	46,700
2024-05-17	61.510	63.490	61.100	62.960	60.045	69,300
2024-05-16	60.380	61.450	60.380	60.980	57.832	32,600
2024-05-15	59.150	60.790	58.470	60.340	57.225	70,000
2024-05-14	57.920	59.290	57.620	58.590	55.566	58,100
2024-05-13	57.550	58.010	57.390	57.540	54.570	20,200
2024-05-10	57.070	58.510	57.070	57.580	54.608	41,300
2024-05-09	56.210	57.660	56.210	57.390	54.428	49,600
2024-05-08	55.230	56.250	54.690	55.750	52.872	46,000
2024-05-07	56.490	56.510	55.940	56.240	53.337	11,500
2024-05-06	56.120	56.560	55.980	56.280	53.375	19,700
2024-05-03	55.800	56.410	55.270	55.860	52.977	30,300
2024-05-02	54.930	55.770	54.900	55.300	52.446	19,100
2024-05-01	53.860	56.150	53.860	55.440	52.578	36,500
2024-04-30	54.480	54.960	53.970	53.970	51.184	25,100
2024-04-29	54.610	55.430	54.610	55.310	52.455	32,500
2024-04-26	54.590	54.970	54.590	54.740	51.914	11,600
2024-04-25	52.630	54.840	52.630	54.700	51.876	29,500
2024-04-24	54.060	54.110	53.280	53.280	50.530	13,600
2024-04-23	54.400	55.070	54.060	54.060	51.270	15,500
2024-04-22	53.780	55.050	53.780	54.610	51.791	23,700
2024-04-19	54.720	55.190	54.640	55.050	52.208	13,400
2024-04-18	54.420	55.450	54.420	54.930	52.095	15,500
2024-04-17	55.290	55.510	54.500	54.780	51.952	20,500
2024-04-16	54.530	55.250	54.240	54.920	52.085	18,100
2024-04-15	55.680	56.030	54.500	55.070	52.227	19,200
2024-04-12	57.100	58.290	55.160	55.690	52.815	56,400
2024-04-11	56.020	57.900	56.020	57.360	54.399	47,700
2024-04-10	54.650	56.250	54.650	56.130	53.233	28,800
2024-04-09	55.670	56.280	55.000	55.780	52.901	30,500
2024-04-08	53.890	55.360	53.750	55.220	52.370	47,700
2024-04-05	52.850	54.760	52.640	54.050	51.260	33,800
2024-04-04	52.820	54.100	52.360	52.540	49.828	36,500
2024-04-03	51.440	53.470	51.430	53.460	50.700	30,400
2024-04-02	50.980	51.440	50.290	51.180	48.538	21,800
2024-04-01	50.160	50.750	49.900	50.410	47.808	15,400
2024-03-28	49.360	50.360	49.360	49.980	47.400	16,700
2024-03-27	48.550	49.370	48.550	49.360	46.812	7,700
2024-03-26	49.060	49.100	48.340	48.450	45.949	11,100
2024-03-25	48.750	48.760	48.190	48.310	45.816	6,100
2024-03-22	48.960	48.990	48.370	48.370	45.873	8,900
2024-03-21	48.610	49.110	48.140	48.940	46.414	20,200
2024-03-20	47.560	48.100	46.930	47.910	45.437	56,500
2024-03-19	47.660	48.000	46.590	47.000	44.574	21,800
2024-03-18	49.170	49.170	47.930	47.930	45.456	8,800
2024-03-15	48.740	49.280	48.620	48.910	46.385	16,500
2024-03-14	49.250	49.250	47.990	48.520	46.015	21,200
2024-03-13	49.510	49.730	48.950	48.950	46.423	19,500
2024-03-12	49.400	49.590	49.000	49.110	46.575	8,600
2024-03-11	49.060	49.510	48.910	49.390	46.841	11,800
2024-03-08	49.850	50.290	48.880	48.880	46.357	18,300
2024-03-07	50.400	50.400	49.710	49.840	47.267	16,100
2024-03-06	50.130	50.130	49.460	49.740	47.173	25,700
2024-03-05	49.800	50.060	49.190	49.490	46.935	14,500

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.5550 CAD
2026-05-19	0.5500 CAD
2026-03-02	0.5460 CAD
2025-11-17	0.5610 CAD
2025-08-18	0.4140 CAD
2025-05-20	0.4180 CAD
2025-03-10	0.4310 CAD
2024-11-18	0.4230 CAD
2024-08-19	0.3420 CAD
2024-05-20	0.2500 CAD
2024-05-17	0.3400 CAD
2024-03-01	0.3390 CAD
2023-11-10	0.2500 CAD
2023-11-09	0.3450 CAD
2023-08-18	0.3390 CAD
2023-05-12	0.3370 CAD
2023-03-03	0.3400 CAD
2022-11-11	0.2500 CAD
2022-11-10	0.3380 CAD
2022-08-11	0.3190 CAD
2022-05-13	0.3260 CAD
2022-03-04	0.3170 CAD
2021-11-12	0.3140 CAD
2021-08-13	0.3130 CAD
2021-05-14	0.3040 CAD
2021-03-05	0.3170 CAD
2020-11-20	0.3270 CAD
2020-08-14	0.3040 CAD
2020-05-18	10,000.0000 CAD
2020-05-15	0.0300 CAD
2020-03-06	0.0300 CAD
2019-11-15	0.0300 CAD
2019-08-16	0.0300 CAD
2019-05-17	0.0300 CAD
2019-03-07	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.