Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	43.600	45.140	43.390	44.780	40.666	213,800
2022-12-19	44.330	44.330	43.510	43.600	39.594	161,500
2022-12-16	43.750	44.990	43.570	44.750	40.638	109,600
2022-12-15	45.760	45.800	43.980	44.040	39.994	56,200
2022-12-14	45.590	46.370	45.150	46.000	41.774	29,500
2022-12-13	47.250	47.730	45.250	45.530	41.347	78,600
2022-12-12	47.030	47.030	45.940	45.990	41.765	90,600
2022-12-09	47.250	47.930	46.960	47.290	42.945	111,600
2022-12-08	46.060	47.250	45.480	46.850	42.546	168,600
2022-12-07	46.370	47.250	45.670	46.120	41.883	98,500
2022-12-06	46.720	47.330	45.910	46.050	41.819	74,700
2022-12-05	48.390	48.560	46.450	46.450	42.182	30,100
2022-12-02	48.500	49.460	48.100	48.560	44.098	45,600
2022-12-01	49.380	49.920	48.490	48.850	44.362	33,600
2022-11-30	47.340	48.150	46.020	48.030	43.617	47,100
2022-11-29	47.590	48.640	47.320	47.430	43.072	22,300
2022-11-28	48.900	48.900	46.740	47.000	42.682	22,600
2022-11-25	49.670	49.670	49.030	49.030	44.525	4,900
2022-11-24	49.580	50.190	49.220	49.750	45.179	38,200
2022-11-23	49.390	49.890	49.090	49.430	44.888	30,100
2022-11-22	48.270	49.690	48.270	49.530	44.979	29,700
2022-11-21	48.650	48.650	47.300	48.150	43.726	62,600
2022-11-18	49.210	50.350	48.720	48.870	44.380	29,700
2022-11-17	48.820	49.710	48.430	48.840	44.353	22,000
2022-11-16	49.500	49.900	49.050	49.460	44.916	18,700
2022-11-15	49.520	49.970	48.190	49.940	45.352	66,900
2022-11-14	50.750	50.750	49.110	49.220	44.698	45,700
2022-11-11	50.750	51.500	49.960	51.100	46.405	35,800
2022-11-10	50.000	51.380	49.440	50.440	45.579	50,600
2022-11-09	50.620	50.900	48.740	48.900	43.882	36,900
2022-11-08	49.460	52.140	49.460	50.940	45.712	30,500
2022-11-07	49.830	50.750	49.230	49.620	44.528	31,200
2022-11-04	47.400	49.680	47.130	49.520	44.438	32,400
2022-11-03	47.100	47.910	46.520	47.300	42.446	25,700
2022-11-02	49.740	49.930	47.250	47.390	42.527	35,800
2022-11-01	49.830	50.390	49.480	50.220	45.066	14,600
2022-10-31	48.640	49.650	48.450	48.830	43.819	19,200
2022-10-28	47.530	48.820	47.130	48.520	43.541	18,000
2022-10-27	49.010	50.050	47.030	47.430	42.563	40,000
2022-10-26	47.760	50.440	47.760	48.820	43.810	41,400
2022-10-25	45.650	47.520	45.640	47.510	42.634	33,200
2022-10-24	45.930	46.050	44.990	45.490	40.822	18,000
2022-10-21	44.600	45.650	43.540	45.370	40.714	21,700
2022-10-20	44.350	45.290	44.220	44.660	40.077	35,200
2022-10-19	45.320	45.410	43.850	44.350	39.799	23,600
2022-10-18	44.700	45.970	44.700	45.500	40.831	13,800
2022-10-17	44.490	46.090	43.990	44.550	39.978	35,400
2022-10-14	44.740	45.820	43.590	44.100	39.574	22,800
2022-10-13	42.780	45.120	41.600	44.610	40.032	41,400
2022-10-12	46.450	46.510	43.670	43.910	39.404	29,200
2022-10-11	45.120	46.870	43.870	46.470	41.701	42,400
2022-10-07	48.040	48.400	45.880	46.100	41.369	21,000
2022-10-06	47.290	48.950	47.290	48.770	43.765	18,000
2022-10-05	48.710	49.150	47.640	47.870	42.957	12,700
2022-10-04	49.490	49.710	49.010	49.510	44.429	19,700
2022-10-03	46.980	48.390	46.750	47.870	42.957	17,500
2022-09-30	45.870	47.000	45.540	46.350	41.593	28,300
2022-09-29	46.220	46.230	44.890	46.080	41.351	19,500
2022-09-28	43.830	47.220	43.570	46.740	41.943	32,300
2022-09-27	42.820	44.680	42.820	44.000	39.485	40,000

← NewerPage 17 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.