Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	53.450	53.450	51.720	52.090	45.834	84,800
2022-01-06	55.990	56.010	52.930	53.290	46.890	85,000
2022-01-05	56.170	57.180	55.500	55.500	48.835	60,800
2022-01-04	57.080	57.080	55.090	56.130	49.389	67,400
2021-12-31	57.970	57.970	56.830	57.080	50.225	17,100
2021-12-30	57.930	58.680	57.550	57.620	50.700	21,300
2021-12-29	57.770	58.480	57.570	57.930	50.973	24,700
2021-12-24	57.300	57.890	57.290	57.890	50.938	700
2021-12-23	56.130	57.760	56.130	57.410	50.515	21,100
2021-12-22	55.260	57.080	55.260	56.130	49.389	21,700
2021-12-21	55.010	56.370	55.010	55.790	49.090	13,900
2021-12-20	55.080	55.640	54.070	54.890	48.298	33,100
2021-12-17	56.060	56.060	53.110	55.590	48.914	87,400
2021-12-16	53.900	56.000	53.900	55.900	49.187	45,600
2021-12-15	53.410	54.420	52.240	54.260	47.744	44,700
2021-12-14	54.860	54.860	52.990	53.330	46.925	51,000
2021-12-13	55.010	55.330	54.430	55.160	48.535	36,600
2021-12-10	55.940	56.160	54.820	55.000	48.395	37,100
2021-12-09	58.930	59.640	55.190	55.770	49.072	70,400
2021-12-08	58.720	59.640	58.320	59.430	52.293	80,400
2021-12-07	57.060	58.810	56.880	58.610	51.571	116,400
2021-12-06	57.120	57.420	55.790	56.630	49.829	71,500
2021-12-03	56.140	57.310	55.760	57.130	50.269	75,200
2021-12-02	56.470	56.900	55.500	56.030	49.301	70,600
2021-12-01	56.010	57.230	56.010	56.420	49.644	72,700
2021-11-30	56.490	57.050	55.160	55.470	48.808	74,400
2021-11-29	57.340	58.230	56.840	56.870	50.040	24,400
2021-11-26	57.710	58.190	57.190	57.500	50.594	28,400
2021-11-25	58.520	58.970	57.550	58.150	51.166	49,000
2021-11-24	57.060	58.330	57.060	58.190	51.202	27,200
2021-11-23	57.170	58.140	57.170	57.900	50.946	50,200
2021-11-22	56.680	57.410	56.130	57.050	50.198	33,800
2021-11-19	57.690	57.880	56.530	56.790	49.970	37,900
2021-11-18	58.120	58.490	57.370	57.720	50.788	39,000
2021-11-17	58.020	58.220	57.510	58.100	51.122	24,700
2021-11-16	57.970	58.470	57.320	57.800	50.858	45,400
2021-11-15	58.560	58.560	56.980	57.380	50.489	50,800
2021-11-12	56.870	58.840	56.870	58.410	51.395	41,600
2021-11-11	56.390	57.870	56.060	57.390	50.216	46,700
2021-11-10	55.680	56.370	55.420	56.270	49.236	64,200
2021-11-09	54.570	55.700	54.210	55.680	48.720	54,000
2021-11-08	53.600	55.250	53.560	54.740	47.897	52,100
2021-11-05	50.900	54.120	50.680	53.770	47.048	115,800
2021-11-04	51.630	52.270	50.940	52.250	45.718	25,800
2021-11-03	51.200	52.480	51.200	51.590	45.141	54,900
2021-11-02	50.550	51.380	50.170	51.270	44.861	42,100
2021-11-01	50.100	51.000	50.030	50.620	44.292	38,100
2021-10-29	49.530	50.510	49.280	50.350	44.056	24,200
2021-10-28	50.120	50.750	49.480	49.720	43.505	27,700
2021-10-27	49.870	50.590	49.370	50.040	43.785	36,800
2021-10-26	50.320	51.010	49.920	49.920	43.680	36,900
2021-10-25	50.300	50.350	49.110	50.160	43.890	39,800
2021-10-22	49.480	50.350	49.120	50.200	43.925	72,400
2021-10-21	48.730	49.390	48.680	49.200	43.050	45,800
2021-10-20	47.710	48.680	47.620	48.360	42.315	29,300

← NewerPage 21 of 21 · 1,255 trading days

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.