Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	64.480	65.160	64.190	64.790	57.352	44,300
2022-04-01	62.930	64.370	62.920	64.170	56.803	52,900
2022-03-31	62.570	63.490	62.570	62.680	55.484	74,800
2022-03-30	62.590	63.550	62.040	62.570	55.387	49,700
2022-03-29	62.970	63.090	62.000	62.890	55.670	93,800
2022-03-28	63.500	64.080	62.320	62.990	55.758	44,200
2022-03-25	63.300	63.810	63.120	63.250	55.989	45,300
2022-03-24	62.140	63.930	62.050	63.380	56.104	74,800
2022-03-23	60.150	62.360	59.540	62.010	54.891	62,800
2022-03-22	60.490	60.490	59.510	59.550	52.713	66,900
2022-03-21	59.800	60.410	59.250	59.770	52.908	65,900
2022-03-18	59.690	60.930	59.340	59.440	52.616	82,700
2022-03-17	56.990	60.280	56.990	59.850	52.979	100,800
2022-03-16	57.670	58.610	56.540	57.340	50.757	67,700
2022-03-15	57.600	58.160	55.790	57.660	51.040	56,000
2022-03-14	58.920	60.580	56.860	57.470	50.872	110,300
2022-03-11	58.990	59.000	57.450	58.620	51.890	64,100
2022-03-10	58.000	60.070	57.920	58.980	52.209	193,800
2022-03-09	57.970	58.870	56.970	58.220	51.536	80,200
2022-03-08	59.880	60.730	57.850	58.540	51.819	204,400
2022-03-07	56.000	61.180	54.460	60.090	53.191	193,600
2022-03-04	53.030	55.920	53.010	55.260	48.916	141,800
2022-03-03	52.090	53.850	51.920	53.030	46.661	45,500
2022-03-02	53.720	53.720	51.470	52.050	45.799	43,100
2022-03-01	52.180	54.580	50.860	53.110	46.732	155,600
2022-02-28	48.750	52.540	48.660	52.180	45.913	161,500
2022-02-25	48.110	49.630	48.110	48.970	43.089	37,300
2022-02-24	48.430	50.050	47.030	49.820	43.837	68,500
2022-02-23	48.380	48.380	47.040	47.270	41.593	45,200
2022-02-22	49.270	49.370	47.470	47.880	42.130	46,500
2022-02-18	50.300	50.540	48.570	48.830	42.966	33,800
2022-02-17	50.320	51.010	50.130	50.350	44.303	41,300
2022-02-16	49.530	50.660	48.660	50.300	44.259	62,500
2022-02-15	50.420	51.800	49.300	50.200	44.171	86,700
2022-02-14	47.690	50.650	47.400	50.340	44.294	105,800
2022-02-11	47.090	47.820	46.500	47.140	41.479	133,500
2022-02-10	46.490	47.460	46.060	46.290	40.731	98,800
2022-02-09	46.750	47.780	46.570	47.270	41.593	63,000
2022-02-08	43.320	46.870	43.320	46.610	41.012	120,600
2022-02-07	43.100	43.860	42.800	43.470	38.249	52,600
2022-02-04	42.910	43.540	42.590	43.270	38.073	46,000
2022-02-03	44.480	44.850	42.980	43.160	37.977	38,700
2022-02-02	45.100	45.640	44.510	44.860	39.472	40,000
2022-02-01	44.820	45.390	44.410	45.210	39.780	35,700
2022-01-31	43.960	44.840	43.510	44.640	39.279	62,700
2022-01-28	43.930	44.520	43.040	44.190	38.883	56,800
2022-01-27	44.000	45.320	43.760	44.030	38.742	89,700
2022-01-26	47.090	47.520	43.780	43.830	38.566	113,700
2022-01-25	45.580	47.410	45.010	46.980	41.338	102,400
2022-01-24	46.130	46.470	44.230	46.370	40.801	110,200
2022-01-21	48.000	48.290	46.670	46.930	41.294	50,600
2022-01-20	49.050	50.040	48.520	48.600	42.763	36,200
2022-01-19	48.500	49.450	48.280	49.110	43.212	27,000
2022-01-18	48.220	48.610	47.710	47.990	42.227	35,900
2022-01-17	48.490	49.110	48.490	48.770	42.913	8,100
2022-01-14	49.810	49.890	48.640	48.990	43.106	39,000
2022-01-13	51.200	51.210	49.970	50.060	44.048	38,600
2022-01-12	52.000	52.760	51.000	51.050	44.919	24,600
2022-01-11	51.110	53.020	50.740	52.030	45.781	97,800
2022-01-10	51.620	51.720	50.700	51.330	45.165	71,600

← NewerPage 20 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.