Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	46.300	46.540	45.290	45.820	40.850	44,300
2022-06-28	46.620	47.580	45.480	45.930	40.948	66,600
2022-06-27	47.940	47.940	46.170	46.870	41.786	121,600
2022-06-24	46.850	48.130	46.590	47.440	42.294	71,100
2022-06-23	47.350	48.060	46.120	46.850	41.768	43,600
2022-06-22	46.490	48.690	46.470	47.340	42.205	53,300
2022-06-21	47.090	48.710	47.040	47.340	42.205	42,500
2022-06-20	47.640	47.640	46.520	47.090	41.982	15,200
2022-06-17	46.990	48.420	46.990	47.780	42.597	88,800
2022-06-16	45.560	47.070	45.350	46.950	41.857	67,800
2022-06-15	46.020	46.830	45.440	46.300	41.278	56,700
2022-06-14	46.580	46.580	45.170	45.660	40.707	75,600
2022-06-13	47.090	47.090	45.110	46.260	41.242	104,200
2022-06-10	47.010	49.130	46.080	48.270	43.034	106,100
2022-06-09	49.430	49.430	47.380	47.660	42.490	43,000
2022-06-08	50.170	50.680	49.200	49.340	43.988	81,600
2022-06-07	47.770	50.580	47.770	50.320	44.862	85,900
2022-06-06	48.800	48.800	47.510	47.780	42.597	58,500
2022-06-03	49.790	50.220	47.790	47.950	42.749	90,000
2022-06-02	47.410	50.660	47.410	50.270	44.817	69,800
2022-06-01	46.120	47.870	45.850	47.410	42.267	95,300
2022-05-31	47.280	47.490	45.640	46.410	41.376	126,800
2022-05-30	46.700	47.780	46.700	47.370	42.232	8,900
2022-05-27	46.370	47.370	46.260	46.700	41.634	22,600
2022-05-26	46.230	46.880	46.180	46.550	41.501	16,900
2022-05-25	45.790	46.300	45.580	46.010	41.019	26,300
2022-05-24	46.150	46.310	45.060	46.000	41.010	42,100
2022-05-20	47.320	47.950	45.120	46.170	41.162	75,600
2022-05-19	44.600	47.880	44.600	46.960	41.866	71,000
2022-05-18	45.540	45.710	44.440	45.690	40.734	74,400
2022-05-17	45.310	46.440	45.020	45.700	40.743	62,400
2022-05-16	45.450	45.450	44.010	44.750	39.896	68,300
2022-05-13	45.600	47.480	45.600	45.680	40.725	55,000
2022-05-12	46.410	47.700	44.840	45.900	40.630	93,900
2022-05-11	48.880	48.990	46.490	46.620	41.268	120,000
2022-05-10	52.560	53.040	48.610	49.590	43.897	124,100
2022-05-09	56.790	56.790	52.040	52.210	46.216	105,300
2022-05-06	55.520	59.200	55.520	58.410	51.704	53,500
2022-05-05	58.120	58.170	55.530	57.390	50.801	58,400
2022-05-04	58.040	58.430	56.210	58.370	51.669	28,700
2022-05-03	56.680	58.910	56.430	58.210	51.527	53,500
2022-05-02	58.840	59.330	55.890	56.780	50.261	67,700
2022-04-29	60.050	61.300	58.930	59.160	52.368	24,000
2022-04-28	58.800	60.690	58.490	59.990	53.103	28,900
2022-04-27	58.830	59.120	56.790	58.310	51.616	61,200
2022-04-26	60.890	60.950	58.360	58.440	51.731	36,400
2022-04-25	58.350	60.830	57.330	60.270	53.351	80,100
2022-04-22	62.690	63.020	59.410	59.680	52.828	87,600
2022-04-21	70.210	70.400	61.780	61.860	54.758	84,800
2022-04-20	71.140	71.250	68.050	70.210	62.150	70,700
2022-04-19	69.160	71.700	68.530	71.700	63.468	95,000
2022-04-18	67.090	69.490	67.090	69.000	61.078	57,600
2022-04-14	66.350	67.470	66.030	67.320	59.591	46,600
2022-04-13	65.010	67.120	65.010	66.210	58.609	35,300
2022-04-12	64.450	65.510	63.770	65.070	57.600	32,400
2022-04-11	65.170	65.810	63.830	64.630	57.210	25,200
2022-04-08	65.030	65.590	64.970	65.130	57.653	26,100
2022-04-07	63.320	65.220	62.830	64.850	57.405	29,400
2022-04-06	62.270	63.640	62.060	63.150	55.900	44,000
2022-04-05	64.960	65.740	62.080	62.260	55.112	49,100

← NewerPage 19 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.