Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	44.640	44.640	44.180	44.530	41.332	10,500
2023-09-08	44.830	44.830	44.150	44.250	41.072	10,600
2023-09-07	44.660	44.980	44.030	44.970	41.740	16,300
2023-09-06	46.210	46.210	44.820	44.850	41.629	15,700
2023-09-05	45.520	46.160	45.520	45.810	42.520	64,800
2023-09-01	45.000	46.210	45.000	45.750	42.464	137,900
2023-08-31	45.250	45.620	44.340	44.940	41.713	91,200
2023-08-30	44.550	45.050	44.200	45.000	41.768	61,600
2023-08-29	44.060	44.960	44.060	44.270	41.091	44,500
2023-08-28	43.740	44.440	43.740	44.060	40.896	10,400
2023-08-25	44.010	44.240	43.550	43.710	40.571	21,400
2023-08-24	43.480	44.510	43.480	43.880	40.729	75,900
2023-08-23	43.960	44.250	43.720	44.080	40.914	56,900
2023-08-22	44.370	44.370	43.290	43.600	40.469	11,000
2023-08-21	43.920	44.170	43.570	44.000	40.840	14,600
2023-08-18	43.580	43.820	43.230	43.680	40.543	21,400
2023-08-17	45.220	45.220	43.670	43.680	40.228	15,800
2023-08-16	45.950	46.000	44.900	45.090	41.527	22,700
2023-08-15	47.590	47.590	45.640	45.740	42.126	53,300
2023-08-14	46.860	47.500	46.640	47.420	43.673	105,200
2023-08-11	46.360	46.900	46.300	46.840	43.139	31,300
2023-08-10	46.730	47.030	45.950	46.150	42.503	30,300
2023-08-09	46.390	48.250	45.720	46.580	42.899	130,000
2023-08-08	44.910	45.680	43.980	45.390	41.803	95,900
2023-08-04	43.300	44.300	43.300	43.400	39.971	81,600
2023-08-03	42.470	43.110	42.400	42.770	39.390	176,600
2023-08-02	42.660	42.670	41.300	42.550	39.188	20,300
2023-08-01	43.660	44.300	42.640	42.640	39.271	42,600
2023-07-31	42.990	44.090	42.610	43.950	40.477	57,400
2023-07-28	42.170	42.800	42.140	42.510	39.151	15,000
2023-07-27	42.250	42.430	41.770	42.420	39.068	21,300
2023-07-26	42.300	43.060	42.000	42.450	39.096	21,100
2023-07-25	43.200	43.440	42.500	42.500	39.142	17,300
2023-07-24	43.210	43.490	42.810	43.340	39.915	10,400
2023-07-21	43.900	43.900	42.820	43.490	40.053	21,200
2023-07-20	44.490	44.490	43.480	43.600	40.155	12,900
2023-07-19	44.810	45.170	44.790	44.890	41.343	20,100
2023-07-18	44.280	45.220	44.280	44.990	41.435	12,300
2023-07-17	44.540	44.660	44.310	44.430	40.919	51,900
2023-07-14	44.690	44.870	44.320	44.690	41.159	27,600
2023-07-13	44.070	44.860	44.070	44.640	41.113	21,000
2023-07-12	44.080	44.330	43.870	43.870	40.403	14,400
2023-07-11	43.520	44.160	43.480	43.700	40.247	31,100
2023-07-10	42.520	43.820	42.520	43.470	40.035	58,000
2023-07-07	42.800	43.210	42.790	43.160	39.750	54,300
2023-07-06	43.000	43.420	42.550	42.580	39.215	53,800
2023-07-05	43.690	43.690	42.840	43.480	40.044	52,100
2023-07-04	43.510	44.180	43.350	43.530	40.090	20,700
2023-06-30	42.680	43.050	42.460	42.890	39.501	72,900
2023-06-29	41.750	42.400	41.750	42.290	38.948	15,700
2023-06-28	41.770	42.080	41.480	42.040	38.718	18,100
2023-06-27	42.160	42.160	41.630	41.840	38.534	30,600
2023-06-26	42.150	42.160	41.500	41.690	38.396	31,200
2023-06-23	42.230	42.570	41.900	42.010	38.690	34,200
2023-06-22	42.190	42.430	42.070	42.370	39.022	23,300
2023-06-21	42.990	42.990	42.330	42.450	39.096	52,700
2023-06-20	43.630	43.750	42.600	42.690	39.317	44,700
2023-06-19	44.130	44.230	44.130	44.230	40.735	1,000
2023-06-16	44.140	44.230	43.590	44.040	40.560	38,700
2023-06-15	43.950	44.260	43.750	44.260	40.763	10,200

← NewerPage 14 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.