Sprott Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 191.31 | 192.00 | 175.00 | 175.75 | 174.15 | 252,600 |
| 2026-01-28 | 181.59 | 191.28 | 181.45 | 190.54 | 188.81 | 92,900 |
| 2026-01-27 | 183.32 | 183.67 | 175.60 | 180.56 | 178.92 | 82,300 |
| 2026-01-26 | 187.03 | 187.80 | 180.51 | 183.75 | 182.08 | 113,900 |
| 2026-01-23 | 177.49 | 182.11 | 177.49 | 180.84 | 179.20 | 95,400 |
| 2026-01-22 | 175.47 | 180.33 | 174.63 | 175.62 | 174.03 | 128,200 |
| 2026-01-21 | 171.25 | 175.60 | 169.14 | 175.46 | 173.87 | 161,000 |
| 2026-01-20 | 169.76 | 171.14 | 164.41 | 170.73 | 169.18 | 156,700 |
| 2026-01-19 | 162.31 | 166.05 | 162.31 | 165.60 | 164.10 | 29,700 |
| 2026-01-16 | 159.95 | 166.57 | 159.73 | 162.31 | 160.84 | 152,600 |
| 2026-01-15 | 156.43 | 160.01 | 156.00 | 159.90 | 158.45 | 76,500 |
| 2026-01-14 | 150.98 | 156.66 | 150.01 | 156.43 | 155.01 | 111,200 |
| 2026-01-13 | 150.77 | 151.48 | 147.63 | 150.90 | 149.53 | 68,100 |
| 2026-01-12 | 149.30 | 151.50 | 147.95 | 149.26 | 147.90 | 49,600 |
| 2026-01-09 | 144.84 | 146.91 | 143.49 | 146.85 | 145.52 | 43,500 |
| 2026-01-08 | 143.90 | 145.36 | 140.50 | 143.14 | 141.84 | 77,500 |
| 2026-01-07 | 146.17 | 146.17 | 143.58 | 144.44 | 143.13 | 78,800 |
| 2026-01-06 | 147.34 | 148.41 | 145.91 | 148.24 | 146.89 | 72,200 |
| 2026-01-05 | 140.43 | 146.64 | 140.43 | 145.94 | 144.61 | 94,100 |
| 2026-01-02 | 134.51 | 139.76 | 134.51 | 138.89 | 137.63 | 59,900 |
| 2025-12-31 | 134.35 | 135.30 | 134.07 | 134.44 | 133.22 | 30,100 |
| 2025-12-30 | 136.68 | 137.93 | 134.41 | 134.63 | 133.41 | 56,400 |
| 2025-12-29 | 137.06 | 137.54 | 134.48 | 135.90 | 134.67 | 141,700 |
| 2025-12-24 | 139.43 | 139.43 | 136.09 | 137.15 | 135.90 | 35,700 |
| 2025-12-23 | 138.33 | 139.56 | 136.68 | 138.73 | 137.47 | 55,300 |
| 2025-12-22 | 134.50 | 140.37 | 134.50 | 137.93 | 136.68 | 108,500 |
| 2025-12-19 | 131.09 | 134.00 | 131.01 | 134.00 | 132.78 | 344,400 |
| 2025-12-18 | 126.85 | 131.99 | 126.85 | 130.08 | 128.90 | 47,000 |
| 2025-12-17 | 131.74 | 132.75 | 126.77 | 127.34 | 126.18 | 67,700 |
| 2025-12-16 | 130.59 | 133.22 | 129.40 | 131.42 | 130.23 | 58,300 |
| 2025-12-15 | 129.49 | 131.61 | 129.04 | 130.30 | 129.12 | 36,900 |
| 2025-12-12 | 130.94 | 131.96 | 127.56 | 129.12 | 127.95 | 42,400 |
| 2025-12-11 | 128.35 | 130.61 | 127.24 | 129.60 | 128.42 | 43,700 |
| 2025-12-10 | 131.00 | 132.79 | 125.57 | 128.30 | 127.14 | 99,900 |
| 2025-12-09 | 128.27 | 132.43 | 128.27 | 132.15 | 130.95 | 43,400 |
| 2025-12-08 | 127.60 | 129.44 | 127.29 | 128.34 | 127.17 | 51,100 |
| 2025-12-05 | 127.49 | 129.20 | 126.07 | 127.67 | 126.51 | 64,200 |
| 2025-12-04 | 126.37 | 128.72 | 126.37 | 127.56 | 126.40 | 39,200 |
| 2025-12-03 | 125.16 | 128.06 | 125.10 | 126.90 | 125.75 | 42,200 |
| 2025-12-02 | 125.59 | 126.05 | 123.92 | 125.47 | 124.33 | 59,500 |
| 2025-12-01 | 129.30 | 129.30 | 125.24 | 125.40 | 124.26 | 58,700 |
| 2025-11-28 | 127.90 | 129.06 | 127.08 | 128.54 | 127.37 | 33,200 |
| 2025-11-27 | 127.00 | 127.90 | 127.00 | 127.35 | 126.19 | 14,800 |
| 2025-11-26 | 124.94 | 128.31 | 124.86 | 126.81 | 125.66 | 43,100 |
| 2025-11-25 | 123.67 | 124.28 | 121.24 | 123.98 | 122.85 | 70,400 |
| 2025-11-24 | 114.60 | 123.33 | 114.60 | 122.97 | 121.85 | 124,000 |
| 2025-11-21 | 116.13 | 116.50 | 113.74 | 114.60 | 113.56 | 62,800 |
| 2025-11-20 | 124.03 | 124.03 | 116.56 | 116.69 | 115.63 | 50,800 |
| 2025-11-19 | 122.79 | 124.12 | 120.98 | 121.38 | 120.28 | 44,500 |
| 2025-11-18 | 119.00 | 122.23 | 118.86 | 121.20 | 120.10 | 75,800 |
| 2025-11-17 | 123.42 | 123.90 | 119.58 | 120.17 | 119.08 | 64,900 |
| 2025-11-14 | 122.89 | 124.86 | 122.34 | 123.72 | 122.04 | 40,100 |
| 2025-11-13 | 129.36 | 129.36 | 123.92 | 124.30 | 122.61 | 63,300 |
| 2025-11-12 | 131.90 | 132.78 | 129.01 | 129.16 | 127.41 | 76,800 |
| 2025-11-11 | 130.43 | 130.94 | 126.32 | 130.33 | 128.56 | 50,600 |
| 2025-11-10 | 128.06 | 130.59 | 127.71 | 130.27 | 128.50 | 86,500 |
| 2025-11-07 | 119.50 | 126.97 | 119.47 | 126.54 | 124.82 | 164,100 |
| 2025-11-06 | 120.83 | 122.15 | 117.98 | 118.88 | 117.27 | 83,000 |
| 2025-11-05 | 115.55 | 120.08 | 111.41 | 118.40 | 116.79 | 101,600 |
| 2025-11-04 | 115.02 | 116.10 | 112.89 | 115.62 | 114.05 | 42,500 |
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.