The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sprott Inc.

  • SII
  • TSX
  • Financial Services
  • Latest 2.87
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 113,852
  • Mon Jul 21, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.87 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 2.88 2.83 2.86 2.87 113,852
Jul 18 2.88 2.83 2.83 2.87 20,628
Jul 17 2.90 2.85 2.90 2.88 84,333
Jul 16 2.91 2.84 2.91 2.89 123,316
Jul 15 2.94 2.85 2.92 2.90 157,157
Jul 14 2.96 2.91 2.94 2.95 183,104
Jul 11 2.98 2.94 2.97 2.95 127,544
Jul 10 3.03 2.95 3.02 2.95 329,293
Jul 9 3.02 2.95 3.00 3.02 180,497
Jul 8 3.01 2.94 2.99 3.01 208,330
Jul 7 3.02 2.98 3.00 2.98 93,504
Jul 4 3.03 3.00 3.00 3.01 44,330
Jul 3 3.05 3.00 3.04 3.03 141,797
Jul 2 3.04 3.00 3.03 3.03 263,639
Jun 30 3.05 2.96 2.96 3.03 286,991
Jun 27 3.02 2.96 2.96 2.99 182,300
Jun 26 3.00 2.95 3.00 2.96 385,292
Jun 25 3.13 2.96 3.00 3.00 1,558,415
Jun 24 3.34 3.25 3.26 3.26 1,619,111
Jun 23 3.30 3.26 3.30 3.27 69,632
Jun 20 3.35 3.28 3.35 3.30 185,295
Jun 19 3.36 3.20 3.20 3.32 1,122,142
Jun 18 3.22 3.17 3.22 3.20 93,222
Jun 17 3.26 3.22 3.26 3.24 89,227
Jun 16 3.37 3.21 3.37 3.27 237,000
Jun 13 3.38 3.23 3.25 3.37 114,464
Jun 12 3.29 3.20 3.26 3.26 273,994
Jun 11 3.30 3.21 3.21 3.30 84,976
Jun 10 3.25 3.19 3.25 3.24 103,498
Jun 9 3.25 3.20 3.23 3.23 116,808