Sprott Inc. historical data

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

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

← NewerPage 3 of 21 · 1,258 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.