Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.330	50.330	49.500	49.790	47.220	34,500
2024-03-01	50.590	50.590	49.480	49.700	47.135	18,000
2024-02-29	50.380	50.390	49.600	50.170	47.259	20,500
2024-02-28	51.190	51.190	49.450	49.450	46.581	11,300
2024-02-27	50.530	51.300	50.530	51.220	48.248	7,400
2024-02-26	50.550	50.790	50.170	50.450	47.523	7,700
2024-02-23	49.850	51.060	49.850	50.420	47.494	15,300
2024-02-22	50.190	50.680	49.850	49.850	46.957	10,400
2024-02-21	50.640	50.640	49.480	49.900	47.004	17,300
2024-02-20	51.300	51.560	50.940	51.020	48.059	17,600
2024-02-16	51.200	52.020	51.200	51.480	48.493	9,900
2024-02-15	50.220	51.450	50.220	51.240	48.267	16,400
2024-02-14	49.540	51.100	49.540	50.570	47.636	17,600
2024-02-13	50.240	50.240	49.260	49.510	46.637	26,200
2024-02-12	50.520	51.420	50.520	50.610	47.673	29,100
2024-02-09	49.500	50.600	49.500	50.510	47.579	14,900
2024-02-08	49.990	50.220	49.380	49.380	46.515	11,700
2024-02-07	49.580	49.910	49.040	49.870	46.976	22,500
2024-02-06	49.310	50.320	49.310	49.840	46.948	22,000
2024-02-05	50.250	50.400	49.300	49.850	46.957	32,600
2024-02-02	48.890	50.140	48.890	50.110	47.202	34,900
2024-02-01	47.870	49.790	47.870	49.570	46.694	20,300
2024-01-31	48.560	48.860	47.180	47.180	44.442	15,300
2024-01-30	48.460	48.710	47.960	48.470	45.657	12,400
2024-01-29	48.320	48.580	47.980	48.520	45.705	11,500
2024-01-26	48.020	48.840	48.020	48.530	45.714	8,600
2024-01-25	48.350	48.700	47.710	48.410	45.601	12,900
2024-01-24	48.230	48.920	47.950	48.400	45.592	28,000
2024-01-23	47.470	48.440	47.370	48.380	45.573	21,600
2024-01-22	47.070	47.610	46.760	47.610	44.847	13,800
2024-01-19	47.100	47.420	46.350	47.290	44.546	14,200
2024-01-18	46.650	47.740	46.570	47.220	44.480	10,200
2024-01-17	48.050	48.100	46.500	46.990	44.263	19,300
2024-01-16	46.190	48.630	46.040	47.970	45.186	54,800
2024-01-15	46.990	47.000	45.820	46.200	43.519	22,800
2024-01-12	43.380	45.740	43.380	45.720	43.067	38,200
2024-01-11	43.260	43.540	42.240	42.730	40.251	13,800
2024-01-10	43.810	43.810	42.970	42.980	40.486	4,400
2024-01-09	43.270	43.650	42.960	43.130	40.627	12,300
2024-01-08	43.840	44.170	43.210	43.310	40.797	13,700
2024-01-05	44.370	44.370	43.510	44.050	41.494	15,700
2024-01-04	44.010	44.010	43.100	43.930	41.381	9,200
2024-01-03	43.330	43.710	43.000	43.520	40.995	16,600
2024-01-02	44.990	45.090	43.600	43.980	41.428	16,400
2023-12-29	45.450	45.480	44.860	44.880	42.276	23,100
2023-12-28	45.230	45.230	44.360	44.970	42.361	17,700
2023-12-27	45.410	46.550	44.910	44.910	42.304	34,900
2023-12-22	44.940	45.370	44.540	45.140	42.521	52,000
2023-12-21	43.820	44.380	43.820	44.330	41.758	11,200
2023-12-20	44.930	45.000	43.840	43.840	41.296	10,300
2023-12-19	43.130	44.640	43.130	44.640	42.050	27,700
2023-12-18	43.430	43.600	42.890	43.200	40.693	12,700
2023-12-15	44.340	44.340	42.910	43.240	40.731	15,400
2023-12-14	45.420	45.810	43.840	44.160	41.598	25,300
2023-12-13	43.290	44.620	42.710	44.620	42.031	21,700
2023-12-12	43.410	43.410	42.840	42.990	40.495	13,900
2023-12-11	43.350	44.050	43.080	43.460	40.938	10,400
2023-12-08	44.740	44.740	43.400	43.880	41.334	22,600
2023-12-07	45.340	45.790	45.010	45.090	42.474	20,700
2023-12-06	45.460	46.230	45.230	45.450	42.813	26,700

← NewerPage 12 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.