Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	44.420	45.520	44.420	45.250	42.624	17,200
2023-12-04	44.010	45.580	44.010	44.790	42.191	28,500
2023-12-01	44.090	45.710	44.090	44.960	42.351	42,000
2023-11-30	44.060	44.490	43.980	44.260	41.692	15,100
2023-11-29	43.450	44.420	43.450	44.330	41.758	16,800
2023-11-28	42.740	43.710	42.740	43.410	40.891	8,600
2023-11-27	42.560	43.360	42.560	42.940	40.448	25,100
2023-11-24	42.430	42.820	42.240	42.270	39.817	5,000
2023-11-23	42.670	42.670	42.050	42.330	39.874	5,300
2023-11-22	42.000	42.510	41.810	42.390	39.930	12,700
2023-11-21	41.770	42.740	41.680	42.180	39.732	73,300
2023-11-20	41.890	42.020	41.200	41.660	39.243	24,700
2023-11-17	41.300	41.840	41.110	41.720	39.299	16,600
2023-11-16	40.750	41.760	40.740	41.290	38.894	24,200
2023-11-15	40.820	41.710	40.500	40.670	38.310	16,300
2023-11-14	40.940	41.640	40.940	41.080	38.696	6,800
2023-11-13	40.980	41.100	40.530	40.580	38.225	13,000
2023-11-10	41.130	41.130	39.780	40.320	37.980	14,900
2023-11-09	40.060	41.130	40.060	40.600	38.009	35,400
2023-11-08	41.450	41.450	39.980	40.430	37.527	22,900
2023-11-07	41.710	41.780	41.280	41.520	38.538	16,100
2023-11-06	42.810	42.960	42.000	42.130	39.104	15,600
2023-11-03	41.550	42.430	41.390	42.350	39.309	21,900
2023-11-02	40.660	41.180	40.070	41.150	38.195	28,300
2023-11-01	39.170	40.250	39.170	40.000	37.127	14,500
2023-10-31	39.890	40.740	39.890	40.210	37.322	27,500
2023-10-30	39.900	40.300	39.700	39.990	37.118	17,900
2023-10-27	39.840	40.110	39.400	39.970	37.100	18,300
2023-10-26	39.340	40.150	39.300	39.890	37.025	17,100
2023-10-25	38.830	40.480	38.830	39.740	36.886	22,300
2023-10-24	38.880	39.420	38.640	38.980	36.181	27,000
2023-10-23	38.430	40.150	38.430	39.250	36.431	28,400
2023-10-20	38.920	39.670	38.670	39.080	36.273	40,500
2023-10-19	39.450	39.450	38.650	38.910	36.116	25,400
2023-10-18	40.770	40.960	39.650	39.650	36.803	29,200
2023-10-17	40.510	40.780	40.370	40.650	37.731	18,400
2023-10-16	40.620	40.870	39.990	40.230	37.341	11,800
2023-10-13	40.420	41.150	40.370	40.570	37.656	34,000
2023-10-12	41.160	41.160	40.220	40.220	37.332	16,700
2023-10-11	41.420	41.580	40.770	41.340	38.371	17,600
2023-10-10	41.010	41.330	40.730	41.010	38.065	12,800
2023-10-06	40.650	41.300	40.130	41.150	38.195	11,600
2023-10-05	39.920	40.600	39.920	40.480	37.573	22,500
2023-10-04	41.380	41.390	40.010	40.240	37.350	21,900
2023-10-03	40.820	41.720	40.750	41.490	38.510	20,700
2023-10-02	41.610	42.420	40.120	40.940	38.000	37,800
2023-09-29	42.250	42.390	41.310	41.370	38.399	58,800
2023-09-28	41.970	42.480	41.870	42.220	39.188	57,400
2023-09-27	42.930	43.180	41.970	42.040	39.021	31,200
2023-09-26	44.430	44.430	42.900	43.000	39.912	29,500
2023-09-25	43.050	44.240	42.910	44.110	40.942	32,000
2023-09-22	43.390	44.050	43.290	43.290	40.181	39,100
2023-09-21	44.120	44.120	43.070	43.280	40.172	10,300
2023-09-20	44.440	44.830	44.070	44.250	41.072	18,300
2023-09-19	45.070	45.200	44.210	44.210	41.035	15,200
2023-09-18	45.920	45.920	45.430	45.550	42.279	13,600
2023-09-15	45.080	45.970	45.000	45.860	42.567	22,600
2023-09-14	44.090	45.090	44.090	45.010	41.778	18,300
2023-09-13	43.590	44.060	43.150	43.960	40.803	23,200
2023-09-12	44.370	44.640	43.390	43.500	40.376	13,800

← NewerPage 13 of 21 · 1,255 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.