Toronto - Delayed Quote CAD

Sprott Inc. (SII.TO)

Compare
60.84 +0.80 (+1.33%)
At close: December 19 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 61.22 61.30 60.24 60.84 60.84 41,000
Dec 18, 2024 61.48 61.56 59.87 60.04 60.04 30,900
Dec 17, 2024 62.23 62.23 61.21 61.48 61.48 15,500
Dec 16, 2024 62.50 63.00 62.25 62.64 62.64 23,700
Dec 13, 2024 63.29 63.45 61.83 62.31 62.31 22,500
Dec 12, 2024 64.67 64.67 63.44 63.45 63.45 28,600
Dec 11, 2024 65.25 65.25 64.36 64.44 64.44 23,100
Dec 10, 2024 64.18 65.41 64.06 64.85 64.85 23,300
Dec 9, 2024 60.42 64.36 60.42 63.39 63.39 72,300
Dec 6, 2024 61.97 61.97 60.28 60.84 60.84 18,100
Dec 5, 2024 61.15 61.63 60.87 61.22 61.22 14,200
Dec 4, 2024 62.53 62.62 61.40 61.57 61.57 22,500
Dec 3, 2024 61.75 62.48 61.51 62.03 62.03 29,600
Dec 2, 2024 60.98 61.83 60.98 61.41 61.41 27,200
Nov 29, 2024 61.50 62.23 61.46 61.72 61.72 74,600
Nov 28, 2024 61.48 61.80 61.11 61.11 61.11 9,500
Nov 27, 2024 60.99 61.87 60.75 61.48 61.48 39,600
Nov 26, 2024 60.43 61.10 60.23 60.96 60.96 34,100
Nov 25, 2024 61.30 61.33 59.42 60.37 60.37 46,500
Nov 22, 2024 61.49 62.30 61.30 61.99 61.99 55,500
Nov 21, 2024 61.61 61.80 61.41 61.55 61.55 14,600
Nov 20, 2024 60.86 61.89 60.80 61.50 61.50 23,800
Nov 19, 2024 60.50 61.00 59.96 60.99 60.99 30,000
Nov 18, 2024 0.42 Dividend
Nov 18, 2024 58.87 61.75 58.87 60.22 60.22 52,100
Nov 15, 2024 59.27 59.32 58.00 59.09 58.67 40,700
Nov 14, 2024 58.59 59.31 58.50 58.86 58.44 43,800
Nov 13, 2024 59.80 60.04 58.61 59.30 58.88 37,300
Nov 12, 2024 59.92 59.92 58.84 59.67 59.24 82,000
Nov 11, 2024 60.10 60.31 58.94 59.85 59.42 62,900
Nov 8, 2024 60.46 60.84 59.41 60.18 59.75 45,000
Nov 7, 2024 60.53 61.72 60.08 60.63 60.20 48,600
Nov 6, 2024 63.15 63.20 58.97 60.05 59.62 118,400
Nov 5, 2024 60.31 62.98 60.31 62.94 62.49 24,700
Nov 4, 2024 61.97 61.98 60.20 60.31 59.88 21,000
Nov 1, 2024 61.60 62.44 61.55 61.97 61.53 14,700
Oct 31, 2024 64.28 64.33 61.41 61.61 61.17 56,600
Oct 30, 2024 63.88 65.03 63.71 64.49 64.03 17,300
Oct 29, 2024 64.38 64.38 63.60 63.91 63.45 12,900
Oct 28, 2024 63.68 64.44 63.67 64.04 63.58 9,300
Oct 25, 2024 63.77 64.04 63.29 63.44 62.99 11,700
Oct 24, 2024 63.37 64.25 62.91 64.18 63.72 14,600
Oct 23, 2024 64.98 64.98 63.17 63.67 63.21 12,300
Oct 22, 2024 64.50 65.55 63.67 65.41 64.94 39,500
Oct 21, 2024 66.31 66.31 64.26 64.27 63.81 37,000
Oct 18, 2024 63.21 65.77 63.09 65.70 65.23 30,600
Oct 17, 2024 63.00 63.00 61.81 62.77 62.32 26,800
Oct 16, 2024 60.34 62.83 60.34 62.62 62.17 25,700
Oct 15, 2024 60.98 61.29 60.01 60.32 59.89 13,300
Oct 11, 2024 61.48 61.92 61.06 61.17 60.73 12,400
Oct 10, 2024 60.47 61.38 59.63 61.17 60.73 17,100
Oct 9, 2024 59.66 59.82 59.42 59.81 59.38 15,400
Oct 8, 2024 60.54 60.65 59.58 59.95 59.52 14,900
Oct 7, 2024 60.78 60.98 60.00 60.39 59.96 21,900
Oct 4, 2024 61.00 61.82 60.70 60.75 60.32 33,200
Oct 3, 2024 60.56 61.03 60.43 61.00 60.56 15,300
Oct 2, 2024 59.77 60.99 59.77 60.52 60.09 40,900
Oct 1, 2024 59.15 59.96 58.41 59.87 59.44 16,200
Sep 30, 2024 60.05 60.39 58.31 58.61 58.19 23,200
Sep 27, 2024 60.25 60.40 59.63 60.40 59.97 33,700
Sep 26, 2024 58.72 60.60 58.72 60.44 60.01 23,800
Sep 25, 2024 58.99 59.03 58.43 58.51 58.09 11,500
Sep 24, 2024 58.62 59.32 58.62 59.03 58.61 17,900
Sep 23, 2024 58.63 59.08 58.24 58.37 57.95 11,100
Sep 20, 2024 57.78 58.74 57.64 58.27 57.85 29,400
Sep 19, 2024 55.88 57.56 55.88 57.56 57.15 17,900
Sep 18, 2024 56.18 56.68 55.19 55.28 54.88 19,200
Sep 17, 2024 55.58 56.48 55.58 56.18 55.78 16,200
Sep 16, 2024 56.49 56.60 55.95 56.16 55.76 13,400
Sep 13, 2024 56.49 57.05 56.17 56.54 56.14 13,700
Sep 12, 2024 55.30 56.49 55.30 55.56 55.16 25,500
Sep 11, 2024 53.81 54.26 53.10 54.26 53.87 11,800
Sep 10, 2024 52.82 53.85 52.41 53.85 53.46 19,400
Sep 9, 2024 53.19 53.49 52.94 53.14 52.76 23,600
Sep 6, 2024 53.19 53.19 52.20 52.51 52.13 18,200
Sep 5, 2024 53.59 53.83 53.24 53.53 53.15 12,800
Sep 4, 2024 53.42 53.79 53.18 53.35 52.97 11,000
Sep 3, 2024 54.50 54.50 53.49 53.89 53.50 22,300
Aug 30, 2024 55.34 55.43 54.71 54.99 54.60 21,300
Aug 29, 2024 55.52 55.84 55.19 55.37 54.97 32,900
Aug 28, 2024 56.01 56.33 55.41 55.55 55.15 37,800
Aug 27, 2024 56.61 56.86 56.31 56.48 56.08 30,200
Aug 26, 2024 57.62 57.77 57.05 57.34 56.93 31,200
Aug 23, 2024 55.89 58.55 55.89 57.61 57.20 51,600
Aug 22, 2024 55.72 55.90 55.08 55.23 54.83 27,500
Aug 21, 2024 56.50 56.50 55.72 55.85 55.45 49,300
Aug 20, 2024 56.57 57.05 56.10 56.44 56.04 46,600
Aug 19, 2024 0.34 Dividend
Aug 19, 2024 57.52 57.56 56.53 56.60 56.19 24,000
Aug 16, 2024 57.32 58.36 56.64 57.63 56.88 32,500
Aug 15, 2024 56.43 56.97 55.97 56.43 55.69 15,500
Aug 14, 2024 55.26 55.93 55.26 55.64 54.91 15,700
Aug 13, 2024 55.35 56.17 55.32 55.90 55.17 19,600
Aug 12, 2024 55.36 56.14 55.17 55.59 54.86 29,900
Aug 9, 2024 54.44 55.39 54.44 55.04 54.32 20,900
Aug 8, 2024 54.21 54.94 53.36 54.83 54.11 42,100
Aug 7, 2024 56.49 56.49 53.34 54.08 53.37 48,500
Aug 6, 2024 55.32 56.46 55.15 55.41 54.69 31,000
Aug 2, 2024 59.00 59.48 57.01 57.68 56.93 24,700
Aug 1, 2024 61.21 61.47 59.26 59.79 59.01 24,100
Jul 31, 2024 61.05 61.95 61.05 61.53 60.73 22,800
Jul 30, 2024 60.97 60.97 59.92 60.48 59.69 46,200
Jul 29, 2024 61.68 61.79 60.47 60.79 60.00 26,000
Jul 26, 2024 61.13 62.81 61.13 61.69 60.88 33,800
Jul 25, 2024 62.29 62.57 60.81 61.17 60.37 44,800
Jul 24, 2024 64.25 64.30 62.69 62.80 61.98 21,800
Jul 23, 2024 62.44 63.92 62.37 63.85 63.02 44,600
Jul 22, 2024 62.25 63.18 62.25 62.50 61.68 29,300
Jul 19, 2024 61.87 62.87 61.83 61.99 61.18 59,900
Jul 18, 2024 62.16 62.90 61.97 62.39 61.58 47,800
Jul 17, 2024 62.99 62.99 61.62 62.52 61.70 67,400
Jul 16, 2024 62.34 63.34 62.00 63.06 62.24 49,800
Jul 15, 2024 61.59 62.53 61.30 62.31 61.50 21,500
Jul 12, 2024 62.42 62.84 61.20 61.36 60.56 34,000
Jul 11, 2024 60.65 62.63 60.63 62.43 61.62 41,600
Jul 10, 2024 58.25 60.25 58.25 60.19 59.40 23,000
Jul 9, 2024 58.43 58.67 57.87 58.10 57.34 22,300
Jul 8, 2024 57.22 58.24 57.22 57.89 57.13 28,300
Jul 5, 2024 58.16 58.49 57.54 57.74 56.99 20,600
Jul 4, 2024 60.60 60.60 57.76 58.24 57.48 39,900
Jul 3, 2024 57.25 58.73 57.25 58.17 57.41 19,500
Jul 2, 2024 56.03 57.39 56.03 57.39 56.64 23,300
Jun 28, 2024 57.12 57.56 56.47 56.73 55.99 14,200
Jun 27, 2024 56.85 57.41 56.70 57.06 56.32 16,300
Jun 26, 2024 56.41 57.20 56.17 56.85 56.11 20,500
Jun 25, 2024 57.80 57.80 55.88 56.30 55.57 21,200
Jun 24, 2024 58.49 58.65 56.95 57.10 56.35 54,200
Jun 21, 2024 58.01 58.56 57.74 58.33 57.57 31,800
Jun 20, 2024 56.63 58.51 56.45 58.51 57.75 71,900
Jun 19, 2024 56.32 56.55 56.05 56.06 55.33 3,500
Jun 18, 2024 55.91 56.86 55.91 56.57 55.83 21,200
Jun 17, 2024 56.42 56.51 55.69 56.35 55.61 16,100
Jun 14, 2024 56.50 56.91 56.24 56.57 55.83 32,300
Jun 13, 2024 58.25 58.91 56.20 56.50 55.76 26,300
Jun 12, 2024 59.87 59.87 58.68 58.74 57.97 17,200
Jun 11, 2024 59.04 59.29 58.47 58.96 58.19 13,200
Jun 10, 2024 59.33 60.01 59.17 59.74 58.96 11,400
Jun 7, 2024 59.98 60.19 59.15 59.56 58.78 22,000
Jun 6, 2024 59.36 61.06 59.36 60.83 60.04 30,900
Jun 5, 2024 58.87 60.13 58.70 59.67 58.89 24,700
Jun 4, 2024 59.46 59.58 58.85 59.33 58.56 26,200
Jun 3, 2024 60.80 60.88 59.86 60.03 59.25 22,500
May 31, 2024 60.92 61.53 59.87 61.27 60.47 61,000
May 30, 2024 61.14 61.71 60.94 61.29 60.49 35,900
May 29, 2024 62.58 62.58 61.38 61.38 60.58 34,400
May 28, 2024 63.14 63.90 62.90 62.90 62.08 66,900
May 27, 2024 62.56 63.54 61.79 63.50 62.67 41,900
May 24, 2024 62.02 63.27 62.00 62.51 61.69 48,500
May 23, 2024 62.79 62.92 62.00 62.31 61.50 36,100
May 22, 2024 63.47 63.47 62.58 62.85 62.03 31,300
May 21, 2024 63.87 64.26 63.44 63.50 62.67 46,700
May 17, 2024 0.34 Dividend
May 17, 2024 61.51 63.49 61.10 62.96 62.14 69,300
May 16, 2024 60.38 61.45 60.38 60.98 59.85 32,600
May 15, 2024 59.15 60.79 58.47 60.34 59.22 70,000
May 14, 2024 57.92 59.29 57.62 58.59 57.50 58,100
May 13, 2024 57.55 58.01 57.39 57.54 56.47 20,200
May 10, 2024 57.07 58.51 57.07 57.58 56.51 41,300
May 9, 2024 56.21 57.66 56.21 57.39 56.33 49,600
May 8, 2024 55.23 56.25 54.69 55.75 54.72 46,000
May 7, 2024 56.49 56.51 55.94 56.24 55.20 11,500
May 6, 2024 56.12 56.56 55.98 56.28 55.24 19,700
May 3, 2024 55.80 56.41 55.27 55.86 54.82 30,300
May 2, 2024 54.93 55.77 54.90 55.30 54.27 19,100
May 1, 2024 53.86 56.15 53.86 55.44 54.41 36,500
Apr 30, 2024 54.48 54.96 53.97 53.97 52.97 25,100
Apr 29, 2024 54.61 55.43 54.61 55.31 54.28 32,500
Apr 26, 2024 54.59 54.97 54.59 54.74 53.72 11,600
Apr 25, 2024 52.63 54.84 52.63 54.70 53.69 29,500
Apr 24, 2024 54.06 54.11 53.28 53.28 52.29 13,600
Apr 23, 2024 54.40 55.07 54.06 54.06 53.06 15,500
Apr 22, 2024 53.78 55.05 53.78 54.61 53.60 23,700
Apr 19, 2024 54.72 55.19 54.64 55.05 54.03 13,400
Apr 18, 2024 54.42 55.45 54.42 54.93 53.91 15,500
Apr 17, 2024 55.29 55.51 54.50 54.78 53.76 20,500
Apr 16, 2024 54.53 55.25 54.24 54.92 53.90 18,100
Apr 15, 2024 55.68 56.03 54.50 55.07 54.05 19,200
Apr 12, 2024 57.10 58.29 55.16 55.69 54.66 56,400
Apr 11, 2024 56.02 57.90 56.02 57.36 56.30 47,700
Apr 10, 2024 54.65 56.25 54.65 56.13 55.09 28,800
Apr 9, 2024 55.67 56.28 55.00 55.78 54.75 30,500
Apr 8, 2024 53.89 55.36 53.75 55.22 54.20 47,700
Apr 5, 2024 52.85 54.76 52.64 54.05 53.05 33,800
Apr 4, 2024 52.82 54.10 52.36 52.54 51.57 36,500
Apr 3, 2024 51.44 53.47 51.43 53.46 52.47 30,400
Apr 2, 2024 50.98 51.44 50.29 51.18 50.23 21,800
Apr 1, 2024 50.16 50.75 49.90 50.41 49.47 15,400
Mar 28, 2024 49.36 50.36 49.36 49.98 49.05 16,700
Mar 27, 2024 48.55 49.37 48.55 49.36 48.44 7,700
Mar 26, 2024 49.06 49.10 48.34 48.45 47.55 11,100
Mar 25, 2024 48.75 48.76 48.19 48.31 47.41 6,100
Mar 22, 2024 48.96 48.99 48.37 48.37 47.47 8,900
Mar 21, 2024 48.61 49.11 48.14 48.94 48.03 20,200
Mar 20, 2024 47.56 48.10 46.93 47.91 47.02 56,500
Mar 19, 2024 47.66 48.00 46.59 47.00 46.13 21,800
Mar 18, 2024 49.17 49.17 47.93 47.93 47.04 8,800
Mar 15, 2024 48.74 49.28 48.62 48.91 48.00 16,500
Mar 14, 2024 49.25 49.25 47.99 48.52 47.62 21,200
Mar 13, 2024 49.51 49.73 48.95 48.95 48.04 19,500
Mar 12, 2024 49.40 49.59 49.00 49.11 48.20 8,600
Mar 11, 2024 49.06 49.51 48.91 49.39 48.47 11,800
Mar 8, 2024 49.85 50.29 48.88 48.88 47.97 18,300
Mar 7, 2024 50.40 50.40 49.71 49.84 48.92 16,100
Mar 6, 2024 50.13 50.13 49.46 49.74 48.82 25,700
Mar 5, 2024 49.80 50.06 49.19 49.49 48.57 14,500
Mar 4, 2024 50.33 50.33 49.50 49.79 48.87 34,500
Mar 1, 2024 0.34 Dividend
Mar 1, 2024 50.59 50.59 49.48 49.70 48.78 18,000
Feb 29, 2024 50.38 50.39 49.60 50.17 48.91 20,500
Feb 28, 2024 51.19 51.19 49.45 49.45 48.20 11,300
Feb 27, 2024 50.53 51.30 50.53 51.22 49.93 7,400
Feb 26, 2024 50.55 50.79 50.17 50.45 49.18 7,700
Feb 23, 2024 49.85 51.06 49.85 50.42 49.15 15,300
Feb 22, 2024 50.19 50.68 49.85 49.85 48.59 10,400
Feb 21, 2024 50.64 50.64 49.48 49.90 48.64 17,300
Feb 20, 2024 51.30 51.56 50.94 51.02 49.74 17,600
Feb 16, 2024 51.20 52.02 51.20 51.48 50.18 9,900
Feb 15, 2024 50.22 51.45 50.22 51.24 49.95 16,400
Feb 14, 2024 49.54 51.10 49.54 50.57 49.30 17,600
Feb 13, 2024 50.24 50.24 49.26 49.51 48.26 26,200
Feb 12, 2024 50.52 51.42 50.52 50.61 49.34 29,100
Feb 9, 2024 49.50 50.60 49.50 50.51 49.24 14,900
Feb 8, 2024 49.99 50.22 49.38 49.38 48.14 11,700
Feb 7, 2024 49.58 49.91 49.04 49.87 48.61 22,500
Feb 6, 2024 49.31 50.32 49.31 49.84 48.58 22,000
Feb 5, 2024 50.25 50.40 49.30 49.85 48.59 32,600
Feb 2, 2024 48.89 50.14 48.89 50.11 48.85 34,900
Feb 1, 2024 47.87 49.79 47.87 49.57 48.32 20,300
Jan 31, 2024 48.56 48.86 47.18 47.18 45.99 15,300
Jan 30, 2024 48.46 48.71 47.96 48.47 47.25 12,400
Jan 29, 2024 48.32 48.58 47.98 48.52 47.30 11,500
Jan 26, 2024 48.02 48.84 48.02 48.53 47.31 8,600
Jan 25, 2024 48.35 48.70 47.71 48.41 47.19 12,900
Jan 24, 2024 48.23 48.92 47.95 48.40 47.18 28,000
Jan 23, 2024 47.47 48.44 47.37 48.38 47.16 21,600
Jan 22, 2024 47.07 47.61 46.76 47.61 46.41 13,800
Jan 19, 2024 47.10 47.42 46.35 47.29 46.10 14,200
Jan 18, 2024 46.65 47.74 46.57 47.22 46.03 10,200
Jan 17, 2024 48.05 48.10 46.50 46.99 45.81 19,300
Jan 16, 2024 46.19 48.63 46.04 47.97 46.76 54,800
Jan 15, 2024 46.99 47.00 45.82 46.20 45.04 22,800
Jan 12, 2024 43.38 45.74 43.38 45.72 44.57 38,200
Jan 11, 2024 43.26 43.54 42.24 42.73 41.65 13,800
Jan 10, 2024 43.81 43.81 42.97 42.98 41.90 4,400
Jan 9, 2024 43.27 43.65 42.96 43.13 42.04 12,300
Jan 8, 2024 43.84 44.17 43.21 43.31 42.22 13,700
Jan 5, 2024 44.37 44.37 43.51 44.05 42.94 15,700
Jan 4, 2024 44.01 44.01 43.10 43.93 42.82 9,200
Jan 3, 2024 43.33 43.71 43.00 43.52 42.42 16,600
Jan 2, 2024 44.99 45.09 43.60 43.98 42.87 16,400
Dec 29, 2023 45.45 45.48 44.86 44.88 43.75 23,100
Dec 28, 2023 45.23 45.23 44.36 44.97 43.84 17,700
Dec 27, 2023 45.41 46.55 44.91 44.91 43.78 34,900
Dec 22, 2023 44.94 45.37 44.54 45.14 44.00 52,000
Dec 21, 2023 43.82 44.38 43.82 44.33 43.21 11,200
Dec 20, 2023 44.93 45.00 43.84 43.84 42.74 10,300
Dec 19, 2023 43.13 44.64 43.13 44.64 43.52 27,700

Related Tickers

CEF.TO Sprott Physical Gold and Silver Trust
33.99
-0.82%
 
MTRYO.IS Metro Yatirim Ortakligi A.S.
7.33
-0.95%
 
WQG.AX WCM Global Growth Limited
1.6800
+0.30%
 
LINC.ST Linc AB
81.40
-2.63%
 
UNC.TO United Corporations Limited
131.50
-0.98%
 
MKZ-UN.TO Mackenzie Master Limited Partnership
0.5200
+25.30%
 
GCG.TO Guardian Capital Group Limited
43.50
0.00%
 
PHYS.TO Sprott Physical Gold Trust
28.75
-0.31%
 
RCG.TO RF Capital Group Inc.
7.46
+0.13%
 
FUND Sprott Focus Trust, Inc.
7.27
-0.68%