Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	49.420	49.580	48.550	48.790	44.617	23,000
2023-03-17	48.880	49.460	48.360	49.200	44.992	72,200
2023-03-16	47.180	48.820	47.180	48.370	44.233	27,100
2023-03-15	48.750	48.750	47.370	47.870	43.775	48,700
2023-03-14	49.000	49.170	47.530	48.790	44.617	47,200
2023-03-13	46.000	48.810	46.000	48.000	43.894	63,200
2023-03-10	47.840	47.840	44.720	45.360	41.480	91,500
2023-03-09	47.830	48.090	47.410	47.570	43.501	42,100
2023-03-08	48.000	48.310	47.360	47.590	43.519	47,700
2023-03-07	49.290	49.290	48.010	48.080	43.967	62,500
2023-03-06	49.760	49.920	49.190	49.300	45.083	66,000
2023-03-03	49.040	49.760	48.500	49.580	45.339	26,000
2023-03-02	47.910	49.630	47.910	49.030	44.525	77,700
2023-03-01	47.250	48.550	47.160	48.240	43.808	68,900
2023-02-28	45.770	47.540	45.520	47.220	42.882	95,300
2023-02-27	46.600	46.880	44.960	45.750	41.547	110,800
2023-02-24	48.870	49.000	44.770	46.580	42.300	301,200
2023-02-23	50.630	50.630	49.290	49.750	45.179	93,000
2023-02-22	49.930	51.220	49.930	50.400	45.769	48,100
2023-02-21	50.810	50.980	49.360	50.000	45.406	26,900
2023-02-17	50.960	51.350	50.160	51.200	46.496	44,200
2023-02-16	50.940	51.620	50.610	51.360	46.641	33,400
2023-02-15	51.190	51.800	50.930	51.270	46.559	39,300
2023-02-14	50.890	51.890	50.740	51.520	46.786	78,500
2023-02-13	50.010	51.740	50.010	50.790	46.124	99,800
2023-02-10	51.320	51.340	50.140	50.170	45.560	112,900
2023-02-09	51.810	52.660	51.460	51.460	46.732	129,000
2023-02-08	50.710	52.000	50.420	51.550	46.814	95,600
2023-02-07	51.090	51.630	50.300	51.130	46.432	160,400
2023-02-06	51.870	52.320	50.940	51.270	46.559	86,800
2023-02-03	52.480	53.340	52.040	52.330	47.522	93,300
2023-02-02	53.660	54.100	52.840	53.240	48.348	113,100
2023-02-01	52.750	53.550	52.060	53.280	48.385	15,800
2023-01-31	52.750	53.830	51.830	52.630	47.794	157,100
2023-01-30	51.970	53.110	51.970	52.870	48.012	69,800
2023-01-27	53.520	53.520	52.320	52.640	47.804	57,200
2023-01-26	54.690	54.690	53.500	53.980	49.020	121,000
2023-01-25	54.190	54.950	53.550	54.790	49.756	39,600
2023-01-24	54.280	54.930	54.090	54.320	49.329	70,700
2023-01-23	54.450	55.130	53.960	54.420	49.420	127,800
2023-01-20	53.800	54.680	53.440	54.450	49.447	119,400
2023-01-19	55.080	55.280	53.830	53.830	48.884	94,200
2023-01-18	54.110	56.400	54.110	55.370	50.283	182,000
2023-01-17	55.120	56.210	53.770	53.830	48.884	191,000
2023-01-16	55.530	56.310	55.060	55.690	50.573	138,600
2023-01-13	54.270	55.610	54.180	55.530	50.428	76,000
2023-01-12	54.040	54.830	52.940	54.130	49.157	148,500
2023-01-11	53.690	54.610	53.480	53.890	48.939	102,900
2023-01-10	51.690	53.450	51.690	53.450	48.539	48,000
2023-01-09	51.060	52.400	50.910	51.730	46.977	39,200
2023-01-06	50.930	51.270	49.090	50.760	46.096	103,200
2023-01-05	48.330	50.690	47.910	50.320	45.697	121,400
2023-01-04	48.030	49.250	48.000	48.660	44.189	105,900
2023-01-03	45.570	47.920	45.570	47.780	43.390	90,100
2022-12-30	44.810	45.300	44.400	45.040	40.902	122,600
2022-12-29	45.470	46.360	44.990	44.990	40.856	120,900
2022-12-28	45.400	46.070	44.860	45.470	41.292	91,300
2022-12-23	45.240	46.010	44.940	45.320	41.156	31,100
2022-12-22	44.810	45.340	43.800	45.310	41.147	119,700
2022-12-21	45.120	45.640	44.960	45.100	40.956	86,600

← NewerPage 16 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.