The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sprott Inc.

  • SII
  • TSX
  • Financial Services
  • Latest 2.84
  • Currency C$
  • Change 0.02
  • Percent Change 0.709 %
  • Volume 102,274
  • Mon Sep 15, 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: 2.84 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 2.88 2.79 2.79 2.84 102,274
Sep 12 2.85 2.79 2.79 2.82 57,274
Sep 11 2.84 2.76 2.78 2.80 324,754
Sep 10 2.81 2.75 2.75 2.79 166,246
Sep 9 2.80 2.75 2.77 2.77 131,845
Sep 8 2.92 2.78 2.88 2.78 180,384
Sep 5 2.90 2.83 2.83 2.89 112,410
Sep 4 2.88 2.83 2.86 2.83 69,322
Sep 3 2.87 2.85 2.86 2.86 29,536
Sep 2 2.93 2.86 2.93 2.88 40,592
Aug 29 2.98 2.88 2.89 2.98 131,036
Aug 28 2.93 2.90 2.90 2.91 41,991
Aug 27 2.96 2.88 2.94 2.89 109,239
Aug 26 2.98 2.89 2.98 2.93 39,156
Aug 25 2.98 2.84 2.89 2.98 121,462
Aug 22 2.89 2.82 2.85 2.86 103,975
Aug 21 2.88 2.80 2.83 2.87 297,194
Aug 20 2.90 2.80 2.84 2.88 161,536
Aug 19 2.90 2.80 2.88 2.86 130,324
Aug 18 2.94 2.88 2.94 2.90 49,247
Aug 15 2.95 2.90 2.92 2.95 192,774
Aug 14 2.98 2.93 2.98 2.94 186,865
Aug 13 3.00 2.97 3.00 2.98 51,254
Aug 12 3.00 2.95 2.95 2.98 49,712
Aug 11 2.99 2.94 2.94 2.98 53,069
Aug 8 2.98 2.94 2.94 2.96 71,309
Aug 7 2.98 2.94 2.95 2.96 60,802
Aug 6 2.95 2.90 2.94 2.93 103,959
Aug 5 2.98 2.91 2.95 2.93 62,496
Aug 1 2.98 2.95 2.96 2.98 266,666
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.