Sprott Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 179.10 | 179.10 | 173.88 | 176.93 | 175.76 | 107,600 |
| 2026-04-24 | 180.20 | 180.28 | 176.01 | 178.31 | 177.13 | 68,900 |
| 2026-04-23 | 181.97 | 181.97 | 175.03 | 177.52 | 176.34 | 110,000 |
| 2026-04-22 | 181.99 | 184.54 | 177.77 | 180.39 | 179.19 | 84,200 |
| 2026-04-21 | 200.90 | 200.90 | 177.74 | 178.45 | 177.27 | 129,100 |
| 2026-04-20 | 200.99 | 203.93 | 193.60 | 198.75 | 197.43 | 68,500 |
| 2026-04-17 | 201.15 | 205.41 | 201.15 | 203.94 | 202.59 | 104,100 |
| 2026-04-16 | 198.91 | 201.98 | 198.53 | 200.03 | 198.70 | 38,900 |
| 2026-04-15 | 204.28 | 207.22 | 198.20 | 198.81 | 197.49 | 50,500 |
| 2026-04-14 | 204.21 | 207.53 | 202.96 | 206.11 | 204.74 | 44,100 |
| 2026-04-13 | 197.40 | 204.32 | 196.62 | 202.50 | 201.16 | 39,000 |
| 2026-04-10 | 200.93 | 202.79 | 198.21 | 199.15 | 197.83 | 35,000 |
| 2026-04-09 | 201.19 | 203.17 | 198.00 | 199.71 | 198.39 | 48,600 |
| 2026-04-08 | 206.12 | 207.56 | 198.09 | 199.29 | 197.97 | 95,300 |
| 2026-04-07 | 198.96 | 201.62 | 192.00 | 193.86 | 192.58 | 67,000 |
| 2026-04-06 | 195.92 | 204.06 | 194.75 | 201.46 | 200.12 | 45,600 |
| 2026-04-02 | 196.74 | 201.47 | 194.20 | 195.59 | 194.29 | 83,400 |
| 2026-04-01 | 201.79 | 208.81 | 201.79 | 203.90 | 202.55 | 99,400 |
| 2026-03-31 | 191.72 | 198.81 | 191.57 | 198.52 | 197.20 | 47,000 |
| 2026-03-30 | 191.59 | 192.73 | 184.32 | 186.92 | 185.68 | 66,200 |
| 2026-03-27 | 183.54 | 190.84 | 182.52 | 187.83 | 186.59 | 56,300 |
| 2026-03-26 | 190.17 | 192.15 | 184.33 | 184.67 | 183.45 | 89,500 |
| 2026-03-25 | 193.17 | 197.96 | 191.63 | 192.65 | 191.37 | 81,800 |
| 2026-03-24 | 186.12 | 189.93 | 183.78 | 188.87 | 187.62 | 51,100 |
| 2026-03-23 | 184.38 | 193.27 | 183.77 | 187.02 | 185.78 | 82,400 |
| 2026-03-20 | 186.26 | 191.85 | 179.79 | 184.71 | 183.49 | 678,700 |
| 2026-03-19 | 194.19 | 194.19 | 182.93 | 188.11 | 186.86 | 135,800 |
| 2026-03-18 | 201.46 | 205.38 | 199.36 | 200.05 | 198.72 | 62,500 |
| 2026-03-17 | 202.87 | 208.60 | 202.87 | 205.20 | 203.84 | 55,900 |
| 2026-03-16 | 203.53 | 207.24 | 198.66 | 200.87 | 199.54 | 98,400 |
| 2026-03-13 | 216.00 | 220.00 | 202.23 | 202.80 | 201.46 | 119,900 |
| 2026-03-12 | 221.14 | 221.91 | 213.47 | 213.70 | 212.28 | 179,400 |
| 2026-03-11 | 225.85 | 230.00 | 219.79 | 223.34 | 221.86 | 56,300 |
| 2026-03-10 | 221.40 | 230.43 | 221.40 | 225.74 | 224.24 | 77,500 |
| 2026-03-09 | 214.44 | 222.14 | 208.85 | 220.65 | 219.19 | 72,800 |
| 2026-03-06 | 219.06 | 225.00 | 217.60 | 217.84 | 216.40 | 107,000 |
| 2026-03-05 | 224.01 | 224.01 | 211.38 | 218.45 | 217.00 | 77,700 |
| 2026-03-04 | 219.20 | 227.77 | 214.64 | 225.93 | 224.43 | 131,900 |
| 2026-03-03 | 214.56 | 219.52 | 207.03 | 217.73 | 216.29 | 101,100 |
| 2026-03-02 | 218.07 | 228.31 | 214.43 | 225.84 | 224.34 | 88,900 |
| 2026-02-27 | 227.36 | 228.38 | 218.38 | 221.22 | 219.21 | 143,300 |
| 2026-02-26 | 222.05 | 225.42 | 218.69 | 225.19 | 223.15 | 84,300 |
| 2026-02-25 | 219.19 | 223.95 | 216.68 | 222.09 | 220.07 | 96,000 |
| 2026-02-24 | 206.38 | 217.71 | 206.00 | 215.09 | 213.14 | 91,700 |
| 2026-02-23 | 198.15 | 210.23 | 198.02 | 208.47 | 206.58 | 151,500 |
| 2026-02-20 | 182.61 | 197.48 | 181.95 | 197.31 | 195.52 | 182,200 |
| 2026-02-19 | 164.09 | 180.11 | 164.09 | 179.47 | 177.84 | 92,300 |
| 2026-02-18 | 165.35 | 171.24 | 165.35 | 169.85 | 168.31 | 43,000 |
| 2026-02-17 | 163.86 | 167.78 | 161.59 | 165.58 | 164.08 | 77,500 |
| 2026-02-13 | 164.38 | 170.13 | 162.24 | 168.07 | 166.54 | 45,400 |
| 2026-02-12 | 166.60 | 166.60 | 159.78 | 161.19 | 159.73 | 76,700 |
| 2026-02-11 | 168.56 | 168.56 | 161.14 | 165.45 | 163.95 | 58,300 |
| 2026-02-10 | 167.15 | 167.15 | 163.77 | 165.74 | 164.24 | 35,600 |
| 2026-02-09 | 163.98 | 167.19 | 161.76 | 166.16 | 164.65 | 53,000 |
| 2026-02-06 | 162.17 | 164.00 | 161.23 | 162.28 | 160.81 | 59,600 |
| 2026-02-05 | 156.68 | 161.81 | 156.68 | 157.05 | 155.62 | 99,700 |
| 2026-02-04 | 168.56 | 168.56 | 156.84 | 162.45 | 160.98 | 116,100 |
| 2026-02-03 | 170.75 | 170.95 | 164.52 | 168.56 | 167.03 | 139,900 |
| 2026-02-02 | 161.46 | 169.27 | 161.17 | 164.78 | 163.28 | 152,800 |
| 2026-01-30 | 169.19 | 176.20 | 166.20 | 166.96 | 165.44 | 194,000 |
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.