Sprott Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	60.500	61.000	59.960	60.990	59.170	30,000
2024-11-18	58.870	61.750	58.870	60.220	58.423	52,100
2024-11-15	59.270	59.320	58.000	59.090	56.917	40,700
2024-11-14	58.590	59.310	58.500	58.860	56.695	43,800
2024-11-13	59.800	60.040	58.610	59.300	57.119	37,300
2024-11-12	59.920	59.920	58.840	59.670	57.475	82,000
2024-11-11	60.100	60.310	58.940	59.850	57.649	62,900
2024-11-08	60.460	60.840	59.410	60.180	57.966	45,000
2024-11-07	60.530	61.720	60.080	60.630	58.400	48,600
2024-11-06	63.150	63.200	58.970	60.050	57.841	118,400
2024-11-05	60.310	62.980	60.310	62.940	60.625	24,700
2024-11-04	61.970	61.980	60.200	60.310	58.092	21,000
2024-11-01	61.600	62.440	61.550	61.970	59.691	14,700
2024-10-31	64.280	64.330	61.410	61.610	59.344	56,600
2024-10-30	63.880	65.030	63.710	64.490	62.118	17,300
2024-10-29	64.380	64.380	63.600	63.910	61.559	12,900
2024-10-28	63.680	64.440	63.670	64.040	61.684	9,300
2024-10-25	63.770	64.040	63.290	63.440	61.106	11,700
2024-10-24	63.370	64.250	62.910	64.180	61.819	14,600
2024-10-23	64.980	64.980	63.170	63.670	61.328	12,300
2024-10-22	64.500	65.550	63.670	65.410	63.004	39,500
2024-10-21	66.310	66.310	64.260	64.270	61.906	37,000
2024-10-18	63.210	65.770	63.090	65.700	63.283	30,600
2024-10-17	63.000	63.000	61.810	62.770	60.461	26,800
2024-10-16	60.340	62.830	60.340	62.620	60.317	25,700
2024-10-15	60.980	61.290	60.010	60.320	58.101	13,300
2024-10-11	61.480	61.920	61.060	61.170	58.920	12,400
2024-10-10	60.470	61.380	59.630	61.170	58.920	17,100
2024-10-09	59.660	59.820	59.420	59.810	57.610	15,400
2024-10-08	60.540	60.650	59.580	59.950	57.745	14,900
2024-10-07	60.780	60.980	60.000	60.390	58.169	21,900
2024-10-04	61.000	61.820	60.700	60.750	58.515	33,200
2024-10-03	60.560	61.030	60.430	61.000	58.756	15,300
2024-10-02	59.770	60.990	59.770	60.520	58.294	40,900
2024-10-01	59.150	59.960	58.410	59.870	57.668	16,200
2024-09-30	60.050	60.390	58.310	58.610	56.454	23,200
2024-09-27	60.250	60.400	59.630	60.400	58.178	33,700
2024-09-26	58.720	60.600	58.720	60.440	58.217	23,800
2024-09-25	58.990	59.030	58.430	58.510	56.358	11,500
2024-09-24	58.620	59.320	58.620	59.030	56.859	17,900
2024-09-23	58.630	59.080	58.240	58.370	56.223	11,100
2024-09-20	57.780	58.740	57.640	58.270	56.127	29,400
2024-09-19	55.880	57.560	55.880	57.560	55.443	17,900
2024-09-18	56.180	56.680	55.190	55.280	53.247	19,200
2024-09-17	55.580	56.480	55.580	56.180	54.114	16,200
2024-09-16	56.490	56.600	55.950	56.160	54.094	13,400
2024-09-13	56.490	57.050	56.170	56.540	54.460	13,700
2024-09-12	55.300	56.490	55.300	55.560	53.516	25,500
2024-09-11	53.810	54.260	53.100	54.260	52.264	11,800
2024-09-10	52.820	53.850	52.410	53.850	51.869	19,400
2024-09-09	53.190	53.490	52.940	53.140	51.185	23,600
2024-09-06	53.190	53.190	52.200	52.510	50.579	18,200
2024-09-05	53.590	53.830	53.240	53.530	51.561	12,800
2024-09-04	53.420	53.790	53.180	53.350	51.388	11,000
2024-09-03	54.500	54.500	53.490	53.890	51.908	22,300
2024-08-30	55.340	55.430	54.710	54.990	52.967	21,300
2024-08-29	55.520	55.840	55.190	55.370	53.333	32,900
2024-08-28	56.010	56.330	55.410	55.550	53.507	37,800
2024-08-27	56.610	56.860	56.310	56.480	54.403	30,200
2024-08-26	57.620	57.770	57.050	57.340	55.231	31,200

← NewerPage 9 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.