Sprott Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.50 | 153.05 | 148.00 | 151.60 | 151.60 | 40,592 |
| 2026-10-16 | 161.01 | 161.41 | 152.22 | 152.37 | 152.37 | 36,865 |
| 2026-10-15 | 157.29 | 160.18 | 157.14 | 160.03 | 160.03 | 61,600 |
| 2026-10-14 | 162.96 | 162.96 | 156.93 | 157.21 | 157.21 | 53,900 |
| 2026-10-13 | 168.30 | 168.67 | 162.89 | 163.98 | 163.98 | 63,300 |
| 2026-10-09 | 166.15 | 166.62 | 164.55 | 165.81 | 165.81 | 23,000 |
| 2026-10-08 | 162.87 | 164.50 | 161.90 | 163.68 | 163.68 | 34,400 |
| 2026-10-07 | 165.92 | 165.92 | 162.20 | 164.03 | 164.03 | 22,500 |
| 2026-10-06 | 167.74 | 171.49 | 164.92 | 169.99 | 169.99 | 48,300 |
| 2026-10-05 | 167.15 | 167.15 | 162.31 | 165.40 | 165.40 | 37,100 |
| 2026-10-02 | 167.18 | 167.40 | 162.40 | 165.17 | 165.17 | 55,600 |
| 2026-10-01 | 168.45 | 170.38 | 164.54 | 164.79 | 164.79 | 44,600 |
| 2026-09-30 | 169.50 | 173.00 | 169.50 | 169.77 | 169.77 | 26,300 |
| 2026-09-29 | 170.16 | 171.89 | 167.98 | 170.39 | 170.39 | 40,000 |
| 2026-09-28 | 172.73 | 173.00 | 169.48 | 170.06 | 170.06 | 32,400 |
| 2026-09-25 | 178.49 | 178.49 | 174.72 | 175.45 | 175.45 | 23,200 |
| 2026-09-24 | 175.59 | 177.51 | 172.10 | 176.00 | 176.00 | 41,300 |
| 2026-09-23 | 182.88 | 182.98 | 175.02 | 176.47 | 176.47 | 40,500 |
| 2026-09-22 | 178.89 | 187.49 | 178.89 | 185.44 | 185.44 | 42,100 |
| 2026-09-21 | 178.89 | 181.31 | 176.57 | 179.74 | 179.74 | 36,100 |
| 2026-09-18 | 176.16 | 179.81 | 175.32 | 178.79 | 178.79 | 103,600 |
| 2026-09-17 | 176.38 | 178.18 | 174.73 | 175.38 | 175.38 | 26,800 |
| 2026-09-16 | 179.40 | 179.94 | 171.00 | 173.67 | 173.67 | 42,900 |
| 2026-09-15 | 182.71 | 182.71 | 173.64 | 176.58 | 176.58 | 52,600 |
| 2026-09-14 | 182.37 | 183.09 | 173.95 | 182.57 | 182.57 | 115,700 |
| 2026-09-11 | 180.01 | 186.52 | 176.14 | 184.86 | 184.86 | 132,300 |
| 2026-09-10 | 178.10 | 178.10 | 173.06 | 174.71 | 174.71 | 72,000 |
| 2026-09-09 | 177.13 | 181.94 | 177.13 | 179.52 | 179.52 | 70,800 |
| 2026-09-08 | 176.60 | 182.95 | 176.44 | 176.90 | 176.90 | 32,700 |
| 2026-09-04 | 178.24 | 179.69 | 175.72 | 179.20 | 179.20 | 31,300 |
| 2026-09-03 | 177.98 | 181.40 | 177.51 | 180.07 | 180.07 | 32,200 |
| 2026-09-02 | 179.98 | 181.52 | 176.58 | 176.87 | 176.87 | 53,400 |
| 2026-09-01 | 177.84 | 181.78 | 176.09 | 176.64 | 176.64 | 33,000 |
| 2026-08-31 | 184.77 | 184.98 | 180.36 | 182.18 | 182.18 | 36,800 |
| 2026-08-28 | 189.09 | 192.48 | 183.62 | 184.67 | 184.67 | 41,700 |
| 2026-08-27 | 186.21 | 192.18 | 186.21 | 189.09 | 189.09 | 38,400 |
| 2026-08-26 | 189.79 | 192.75 | 187.05 | 189.92 | 189.92 | 45,000 |
| 2026-08-25 | 186.90 | 192.94 | 185.14 | 190.13 | 190.13 | 77,600 |
| 2026-08-24 | 182.84 | 187.76 | 181.99 | 187.19 | 187.19 | 94,600 |
| 2026-08-21 | 179.60 | 182.85 | 177.98 | 182.33 | 182.33 | 96,900 |
| 2026-08-20 | 166.78 | 174.90 | 165.19 | 174.11 | 174.11 | 88,900 |
| 2026-08-19 | 167.63 | 171.48 | 166.26 | 166.78 | 166.78 | 73,900 |
| 2026-08-18 | 168.79 | 168.79 | 161.65 | 163.30 | 163.30 | 51,000 |
| 2026-08-17 | 161.23 | 169.31 | 161.15 | 168.88 | 168.88 | 58,900 |
| 2026-08-14 | 165.47 | 166.93 | 160.79 | 161.94 | 161.39 | 50,600 |
| 2026-08-13 | 163.42 | 165.29 | 161.27 | 163.27 | 162.71 | 99,600 |
| 2026-08-12 | 172.09 | 174.00 | 162.67 | 163.86 | 163.30 | 86,700 |
| 2026-08-11 | 163.81 | 172.84 | 159.88 | 170.79 | 170.20 | 75,600 |
| 2026-08-10 | 163.92 | 164.58 | 160.87 | 161.22 | 160.67 | 80,300 |
| 2026-08-07 | 160.01 | 165.64 | 159.99 | 164.20 | 163.64 | 49,400 |
| 2026-08-06 | 162.03 | 162.05 | 154.85 | 157.55 | 157.01 | 65,100 |
| 2026-08-05 | 146.40 | 163.23 | 146.40 | 161.91 | 161.36 | 128,900 |
| 2026-08-04 | 152.58 | 152.58 | 145.97 | 147.33 | 146.83 | 101,600 |
| 2026-07-31 | 147.91 | 147.91 | 143.78 | 144.08 | 143.59 | 99,400 |
| 2026-07-30 | 147.86 | 149.90 | 147.44 | 149.49 | 148.98 | 44,800 |
| 2026-07-29 | 149.09 | 149.96 | 145.08 | 146.10 | 145.60 | 70,800 |
| 2026-07-28 | 149.49 | 149.51 | 142.61 | 149.17 | 148.66 | 50,700 |
| 2026-07-27 | 145.20 | 147.75 | 143.88 | 147.62 | 147.11 | 30,400 |
| 2026-07-24 | 147.66 | 148.42 | 144.29 | 145.18 | 144.68 | 44,900 |
| 2026-07-23 | 152.06 | 152.06 | 147.23 | 148.58 | 148.07 | 44,300 |
Page 1 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.