Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Sprott Inc. (SII.TO)

Compare
61.73
+1.16
+(1.92%)
At close: April 10 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202560.5062.4559.3361.7361.73109,500
Apr 9, 202556.0561.0556.0560.5760.5792,000
Apr 8, 202558.8659.2556.3356.4256.4278,200
Apr 7, 202557.6159.5356.1757.7657.7677,500
Apr 4, 202560.2460.2457.1457.8957.8997,200
Apr 3, 202561.8062.5161.0161.2761.2746,100
Apr 2, 202564.1664.8963.6564.3964.3928,600
Apr 1, 202564.2464.4163.5264.1664.1641,600
Mar 31, 202563.2364.6861.7364.4764.4751,100
Mar 28, 202564.9865.7363.1063.3963.3930,700
Mar 27, 202563.4364.8463.4364.6064.6027,600
Mar 26, 202564.4264.5563.2363.7563.7524,800
Mar 25, 202563.6764.4063.5963.6663.6630,300
Mar 24, 202563.8364.4063.3463.8663.8629,200
Mar 21, 202564.2264.2262.9963.8063.8057,400
Mar 20, 202564.3465.4464.0564.6964.6953,200
Mar 19, 202563.7164.3463.3864.1464.1456,200
Mar 18, 202561.7864.4461.5963.1263.1258,300
Mar 17, 202561.4361.9861.0961.7561.7539,200
Mar 14, 202561.2461.4459.8361.2361.2334,400
Mar 13, 202561.6861.6860.2160.2860.2840,900
Mar 12, 202560.5161.6860.4261.6861.6855,400
Mar 11, 202560.5461.1859.8560.4860.4868,000
Mar 10, 2025 0.43 Dividend
Mar 10, 202562.5663.1160.1460.6660.6659,200
Mar 7, 202562.1364.2561.6364.0763.6495,600
Mar 6, 202560.4161.5960.2661.5361.1250,000
Mar 5, 202560.7461.0360.1561.0360.6236,600
Mar 4, 202560.9260.9259.1960.2859.8743,400
Mar 3, 202561.9862.0960.5060.7260.3126,000
Feb 28, 202560.6361.4660.0061.3760.9675,200
Feb 27, 202562.8062.8060.7960.8760.4621,400
Feb 26, 202559.4964.4359.1062.8062.3870,300
Feb 25, 202561.8162.3060.3361.1560.7463,000
Feb 24, 202562.4462.6860.8461.8161.3932,500
Feb 21, 202561.6463.2361.3961.6061.1997,500
Feb 20, 202560.3561.7160.3561.4161.0021,200
Feb 19, 202561.2561.3760.5361.2560.8421,800
Feb 18, 202561.3062.0060.6561.6761.2621,300
Feb 14, 202563.1163.1160.6060.8360.4221,500
Feb 13, 202562.1962.5461.8162.3261.9024,100
Feb 12, 202562.5262.7761.5061.6761.2616,700
Feb 11, 202561.9362.2660.2762.2661.8428,200
Feb 10, 202562.3463.8862.3463.0662.6416,500
Feb 7, 202561.9762.2761.7262.0561.6325,700
Feb 6, 202563.0163.0461.5861.5961.1821,200
Feb 5, 202563.8764.2662.5063.0962.6726,800
Feb 4, 202562.9163.8762.9163.8563.4227,400
Feb 3, 202563.6464.3662.8663.1062.6825,500
Jan 31, 202563.2963.9962.8163.1162.6927,400
Jan 30, 202561.7063.8161.6763.1062.6819,300
Jan 29, 202560.7161.6460.2060.9660.5519,700
Jan 28, 202560.3561.2660.3360.9260.5117,100
Jan 27, 202561.2861.5660.3760.9060.4922,300
Jan 24, 202563.4363.4362.0862.3761.956,000
Jan 23, 202562.9763.1862.1662.3961.9716,700
Jan 22, 202561.6662.8861.6662.6962.2717,600
Jan 21, 202561.5063.2261.3761.7861.3623,000
Jan 20, 202560.1261.7660.1261.1460.734,500
Jan 17, 202560.3160.9260.3060.7760.3623,800
Jan 16, 202559.5860.8959.5860.3659.9525,800
Jan 15, 202559.7259.8458.7359.5559.1526,600
Jan 14, 202557.2158.5057.2158.4558.0616,900
Jan 13, 202558.4158.7957.1057.1156.7322,500
Jan 10, 202560.3060.4559.1559.2958.8934,000
Jan 9, 202560.1960.8560.0460.5960.184,600
Jan 8, 202559.9461.2359.7760.3259.9116,500
Jan 7, 202559.8760.8359.4960.7260.3123,800
Jan 6, 202562.0062.0860.0260.0259.6223,600
Jan 3, 202562.7462.7761.7361.9961.5714,500
Jan 2, 202561.8662.9461.8662.6262.2020,800
Dec 31, 202459.9060.6459.6060.5760.1619,100
Dec 30, 202459.2460.1059.0359.3658.9617,600
Dec 27, 202460.8261.3160.2760.4960.089,400
Dec 24, 202460.8961.0660.5160.8960.483,700
Dec 23, 202460.6460.7059.9260.5060.099,600
Dec 20, 202461.0861.9460.8461.0460.6325,800
Dec 19, 202461.2261.3060.2460.8460.4341,000
Dec 18, 202461.4861.5659.8760.0459.6430,900
Dec 17, 202462.2362.2361.2161.4861.0715,500
Dec 16, 202462.5063.0062.2562.6462.2223,700
Dec 13, 202463.2963.4561.8362.3161.8922,500
Dec 12, 202464.6764.6763.4463.4563.0228,600
Dec 11, 202465.2565.2564.3664.4464.0123,100
Dec 10, 202464.1865.4164.0664.8564.4123,300
Dec 9, 202460.4264.3660.4263.3962.9672,300
Dec 6, 202461.9761.9760.2860.8460.4318,100
Dec 5, 202461.1561.6360.8761.2260.8114,200
Dec 4, 202462.5362.6261.4061.5761.1622,500
Dec 3, 202461.7562.4861.5162.0361.6129,600
Dec 2, 202460.9861.8360.9861.4161.0027,200
Nov 29, 202461.5062.2361.4661.7261.3074,600
Nov 28, 202461.4861.8061.1161.1160.709,500
Nov 27, 202460.9961.8760.7561.4861.0739,600
Nov 26, 202460.4361.1060.2360.9660.5534,100
Nov 25, 202461.3061.3359.4260.3759.9646,500
Nov 22, 202461.4962.3061.3061.9961.5755,500
Nov 21, 202461.6161.8061.4161.5561.1414,600
Nov 20, 202460.8661.8960.8061.5061.0923,800
Nov 19, 202460.5061.0059.9660.9960.5830,000
Nov 18, 2024 0.42 Dividend
Nov 18, 202458.8761.7558.8760.2259.8152,100
Nov 15, 202459.2759.3258.0059.0958.2740,700
Nov 14, 202458.5959.3158.5058.8658.0543,800
Nov 13, 202459.8060.0458.6159.3058.4837,300
Nov 12, 202459.9259.9258.8459.6758.8482,000
Nov 11, 202460.1060.3158.9459.8559.0262,900
Nov 8, 202460.4660.8459.4160.1859.3545,000
Nov 7, 202460.5361.7260.0860.6359.7948,600
Nov 6, 202463.1563.2058.9760.0559.22118,400
Nov 5, 202460.3162.9860.3162.9462.0724,700
Nov 4, 202461.9761.9860.2060.3159.4821,000
Nov 1, 202461.6062.4461.5561.9761.1114,700
Oct 31, 202464.2864.3361.4161.6160.7656,600
Oct 30, 202463.8865.0363.7164.4963.6017,300
Oct 29, 202464.3864.3863.6063.9163.0312,900
Oct 28, 202463.6864.4463.6764.0463.159,300
Oct 25, 202463.7764.0463.2963.4462.5611,700
Oct 24, 202463.3764.2562.9164.1863.2914,600
Oct 23, 202464.9864.9863.1763.6762.7912,300
Oct 22, 202464.5065.5563.6765.4164.5039,500
Oct 21, 202466.3166.3164.2664.2763.3837,000
Oct 18, 202463.2165.7763.0965.7064.7930,600
Oct 17, 202463.0063.0061.8162.7761.9026,800
Oct 16, 202460.3462.8360.3462.6261.7525,700
Oct 15, 202460.9861.2960.0160.3259.4913,300
Oct 11, 202461.4861.9261.0661.1760.3212,400
Oct 10, 202460.4761.3859.6361.1760.3217,100
Oct 9, 202459.6659.8259.4259.8158.9815,400
Oct 8, 202460.5460.6559.5859.9559.1214,900
Oct 7, 202460.7860.9860.0060.3959.5521,900
Oct 4, 202461.0061.8260.7060.7559.9133,200
Oct 3, 202460.5661.0360.4361.0060.1615,300
Oct 2, 202459.7760.9959.7760.5259.6840,900
Oct 1, 202459.1559.9658.4159.8759.0416,200
Sep 30, 202460.0560.3958.3158.6157.8023,200
Sep 27, 202460.2560.4059.6360.4059.5633,700
Sep 26, 202458.7260.6058.7260.4459.6023,800
Sep 25, 202458.9959.0358.4358.5157.7011,500
Sep 24, 202458.6259.3258.6259.0358.2117,900
Sep 23, 202458.6359.0858.2458.3757.5611,100
Sep 20, 202457.7858.7457.6458.2757.4629,400
Sep 19, 202455.8857.5655.8857.5656.7617,900
Sep 18, 202456.1856.6855.1955.2854.5219,200
Sep 17, 202455.5856.4855.5856.1855.4016,200
Sep 16, 202456.4956.6055.9556.1655.3813,400
Sep 13, 202456.4957.0556.1756.5455.7613,700
Sep 12, 202455.3056.4955.3055.5654.7925,500
Sep 11, 202453.8154.2653.1054.2653.5111,800
Sep 10, 202452.8253.8552.4153.8553.1019,400
Sep 9, 202453.1953.4952.9453.1452.4023,600
Sep 6, 202453.1953.1952.2052.5151.7818,200
Sep 5, 202453.5953.8353.2453.5352.7912,800
Sep 4, 202453.4253.7953.1853.3552.6111,000
Sep 3, 202454.5054.5053.4953.8953.1422,300
Aug 30, 202455.3455.4354.7154.9954.2321,300
Aug 29, 202455.5255.8455.1955.3754.6032,900
Aug 28, 202456.0156.3355.4155.5554.7837,800
Aug 27, 202456.6156.8656.3156.4855.7030,200
Aug 26, 202457.6257.7757.0557.3456.5531,200
Aug 23, 202455.8958.5555.8957.6156.8151,600
Aug 22, 202455.7255.9055.0855.2354.4727,500
Aug 21, 202456.5056.5055.7255.8555.0849,300
Aug 20, 202456.5757.0556.1056.4455.6646,600
Aug 19, 2024 0.34 Dividend
Aug 19, 202457.5257.5656.5356.6055.8224,000
Aug 16, 202457.3258.3656.6457.6356.5032,500
Aug 15, 202456.4356.9755.9756.4355.3215,500
Aug 14, 202455.2655.9355.2655.6454.5415,700
Aug 13, 202455.3556.1755.3255.9054.8019,600
Aug 12, 202455.3656.1455.1755.5954.5029,900
Aug 9, 202454.4455.3954.4455.0453.9620,900
Aug 8, 202454.2154.9453.3654.8353.7542,100
Aug 7, 202456.4956.4953.3454.0853.0248,500
Aug 6, 202455.3256.4655.1555.4154.3231,000
Aug 2, 202459.0059.4857.0157.6856.5424,700
Aug 1, 202461.2161.4759.2659.7958.6124,100
Jul 31, 202461.0561.9561.0561.5360.3222,800
Jul 30, 202460.9760.9759.9260.4859.2946,200
Jul 29, 202461.6861.7960.4760.7959.5926,000
Jul 26, 202461.1362.8161.1361.6960.4833,800
Jul 25, 202462.2962.5760.8161.1759.9744,800
Jul 24, 202464.2564.3062.6962.8061.5621,800
Jul 23, 202462.4463.9262.3763.8562.5944,600
Jul 22, 202462.2563.1862.2562.5061.2729,300
Jul 19, 202461.8762.8761.8361.9960.7759,900
Jul 18, 202462.1662.9061.9762.3961.1647,800
Jul 17, 202462.9962.9961.6262.5261.2967,400
Jul 16, 202462.3463.3462.0063.0661.8249,800
Jul 15, 202461.5962.5361.3062.3161.0821,500
Jul 12, 202462.4262.8461.2061.3660.1534,000
Jul 11, 202460.6562.6360.6362.4361.2041,600
Jul 10, 202458.2560.2558.2560.1959.0023,000
Jul 9, 202458.4358.6757.8758.1056.9622,300
Jul 8, 202457.2258.2457.2257.8956.7528,300
Jul 5, 202458.1658.4957.5457.7456.6020,600
Jul 4, 202460.6060.6057.7658.2457.0939,900
Jul 3, 202457.2558.7357.2558.1757.0219,500
Jul 2, 202456.0357.3956.0357.3956.2623,300
Jun 28, 202457.1257.5656.4756.7355.6114,200
Jun 27, 202456.8557.4156.7057.0655.9416,300
Jun 26, 202456.4157.2056.1756.8555.7320,500
Jun 25, 202457.8057.8055.8856.3055.1921,200
Jun 24, 202458.4958.6556.9557.1055.9854,200
Jun 21, 202458.0158.5657.7458.3357.1831,800
Jun 20, 202456.6358.5156.4558.5157.3671,900
Jun 19, 202456.3256.5556.0556.0654.963,500
Jun 18, 202455.9156.8655.9156.5755.4621,200
Jun 17, 202456.4256.5155.6956.3555.2416,100
Jun 14, 202456.5056.9156.2456.5755.4632,300
Jun 13, 202458.2558.9156.2056.5055.3926,300
Jun 12, 202459.8759.8758.6858.7457.5817,200
Jun 11, 202459.0459.2958.4758.9657.8013,200
Jun 10, 202459.3360.0159.1759.7458.5611,400
Jun 7, 202459.9860.1959.1559.5658.3922,000
Jun 6, 202459.3661.0659.3660.8359.6330,900
Jun 5, 202458.8760.1358.7059.6758.5024,700
Jun 4, 202459.4659.5858.8559.3358.1626,200
Jun 3, 202460.8060.8859.8660.0358.8522,500
May 31, 202460.9261.5359.8761.2760.0661,000
May 30, 202461.1461.7160.9461.2960.0835,900
May 29, 202462.5862.5861.3861.3860.1734,400
May 28, 202463.1463.9062.9062.9061.6666,900
May 27, 202462.5663.5461.7963.5062.2541,900
May 24, 202462.0263.2762.0062.5161.2848,500
May 23, 202462.7962.9262.0062.3161.0836,100
May 22, 202463.4763.4762.5862.8561.6131,300
May 21, 202463.8764.2663.4463.5062.2546,700
May 17, 2024 0.34 Dividend
May 17, 202461.5163.4961.1062.9661.7269,300
May 16, 202460.3861.4560.3860.9859.4532,600
May 15, 202459.1560.7958.4760.3458.8270,000
May 14, 202457.9259.2957.6258.5957.1258,100
May 13, 202457.5558.0157.3957.5456.0920,200
May 10, 202457.0758.5157.0757.5856.1341,300
May 9, 202456.2157.6656.2157.3955.9549,600
May 8, 202455.2356.2554.6955.7554.3546,000
May 7, 202456.4956.5155.9456.2454.8311,500
May 6, 202456.1256.5655.9856.2854.8619,700
May 3, 202455.8056.4155.2755.8654.4530,300
May 2, 202454.9355.7754.9055.3053.9119,100
May 1, 202453.8656.1553.8655.4454.0536,500
Apr 30, 202454.4854.9653.9753.9752.6125,100
Apr 29, 202454.6155.4354.6155.3153.9232,500
Apr 26, 202454.5954.9754.5954.7453.3611,600
Apr 25, 202452.6354.8452.6354.7053.3229,500
Apr 24, 202454.0654.1153.2853.2851.9413,600
Apr 23, 202454.4055.0754.0654.0652.7015,500
Apr 22, 202453.7855.0553.7854.6153.2423,700
Apr 19, 202454.7255.1954.6455.0553.6713,400
Apr 18, 202454.4255.4554.4254.9353.5515,500
Apr 17, 202455.2955.5154.5054.7853.4020,500
Apr 16, 202454.5355.2554.2454.9253.5418,100
Apr 15, 202455.6856.0354.5055.0753.6819,200
Apr 12, 202457.1058.2955.1655.6954.2956,400
Apr 11, 202456.0257.9056.0257.3655.9247,700
Apr 10, 202454.6556.2554.6556.1354.7228,800

Related Tickers

BX.NE Blackstone Inc.
16.51
-7.04%
 
GCG-A.TO Guardian Capital Group Limited
38.40
+0.26%
 
CEF-U.TO Sprott Physical Gold and Silver Trust
27.79
+3.00%
 
PTF.V Pender Growth Fund Inc.
10.11
0.00%
 
GCG.TO Guardian Capital Group Limited
38.52
0.00%
 
PSLV-U.TO Sprott Physical Silver Trust
10.57
+2.52%
 
PSLV.TO Sprott Physical Silver Trust
14.75
+0.82%
 
BBUC.TO Brookfield Business Corporation
32.69
-5.00%
 
CEF.TO Sprott Physical Gold and Silver Trust
39.08
+2.20%
 
FUND Sprott Focus Trust, Inc.
6.70
-3.46%