Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	43.950	44.260	43.750	44.260	40.763	10,200
2023-06-14	44.330	44.600	43.560	44.090	40.606	39,500
2023-06-13	44.350	44.860	44.280	44.440	40.928	31,300
2023-06-12	44.930	44.930	44.050	44.180	40.689	17,900
2023-06-09	44.530	44.750	44.210	44.750	41.214	63,000
2023-06-08	44.830	45.100	44.610	44.930	41.380	13,300
2023-06-07	45.850	46.310	44.860	44.930	41.380	28,600
2023-06-06	46.080	46.270	45.690	46.150	42.503	34,600
2023-06-05	45.960	46.470	45.960	46.300	42.641	17,900
2023-06-02	46.350	46.590	46.190	46.390	42.724	27,300
2023-06-01	45.810	46.750	45.810	46.240	42.586	53,100
2023-05-31	45.760	46.300	45.450	46.000	42.365	56,100
2023-05-30	45.720	46.070	45.410	45.770	42.153	46,800
2023-05-29	45.470	46.860	45.470	46.280	42.623	59,500
2023-05-26	45.220	45.760	45.130	45.610	42.006	77,400
2023-05-25	45.070	45.220	44.800	45.080	41.518	48,800
2023-05-24	45.230	46.350	44.650	45.460	41.868	45,300
2023-05-23	46.300	46.300	45.160	45.380	41.794	102,000
2023-05-19	46.040	46.160	45.400	45.540	41.941	36,600
2023-05-18	45.970	46.120	45.250	46.120	42.476	48,900
2023-05-17	46.410	46.720	45.950	46.370	42.706	47,300
2023-05-16	46.450	46.510	45.650	46.180	42.531	54,700
2023-05-15	47.740	47.740	46.640	46.820	43.120	40,100
2023-05-12	47.710	47.710	46.640	47.140	43.415	11,200
2023-05-11	48.800	48.810	47.320	47.620	43.547	18,700
2023-05-10	48.540	48.790	47.930	48.760	44.589	21,900
2023-05-09	47.230	48.400	47.230	48.120	44.004	16,700
2023-05-08	46.640	47.600	46.530	47.600	43.528	21,100
2023-05-05	47.300	47.800	46.670	46.670	42.678	29,900
2023-05-04	48.000	48.640	46.950	47.510	43.446	26,300
2023-05-03	48.560	49.020	48.210	48.630	44.470	15,000
2023-05-02	47.620	48.700	47.030	48.490	44.342	29,300
2023-05-01	49.120	49.200	47.830	47.940	43.839	19,700
2023-04-28	48.980	49.030	48.400	48.730	44.562	19,600
2023-04-27	48.200	49.270	48.200	48.980	44.790	24,400
2023-04-26	49.560	49.750	48.310	48.440	44.297	24,700
2023-04-25	47.280	49.680	46.700	49.600	45.357	44,500
2023-04-24	47.770	47.940	47.200	47.300	43.254	17,500
2023-04-21	49.010	49.070	47.810	47.810	43.720	18,100
2023-04-20	49.130	49.480	48.460	49.020	44.827	52,400
2023-04-19	48.250	49.640	47.670	49.170	44.964	91,600
2023-04-18	49.270	49.270	48.080	48.250	44.123	15,400
2023-04-17	49.800	49.800	49.150	49.290	45.074	53,000
2023-04-14	49.860	50.430	49.020	49.970	45.696	77,000
2023-04-13	48.550	49.970	48.550	49.900	45.632	24,200
2023-04-12	48.800	49.030	48.140	48.550	44.397	16,500
2023-04-11	48.150	48.690	47.940	48.650	44.489	42,200
2023-04-10	48.100	48.170	47.120	47.970	43.867	21,600
2023-04-06	48.930	49.090	48.110	48.220	44.095	45,100
2023-04-05	49.480	49.600	48.720	49.140	44.937	34,100
2023-04-04	49.890	49.890	49.060	49.790	45.531	24,100
2023-04-03	49.360	49.760	48.340	49.330	45.110	77,000
2023-03-31	48.890	49.600	48.790	49.390	45.165	37,400
2023-03-30	48.590	48.910	48.190	48.710	44.544	18,000
2023-03-29	48.500	49.070	48.270	48.460	44.315	12,300
2023-03-28	48.920	48.950	48.420	48.570	44.415	13,900
2023-03-27	48.750	49.200	48.400	48.740	44.571	32,900
2023-03-24	49.390	49.440	48.400	48.930	44.745	53,200
2023-03-23	49.020	50.340	48.820	49.390	45.165	104,300
2023-03-22	49.250	49.870	49.010	49.010	44.818	42,100

← NewerPage 15 of 21 · 1,260 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.