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 3.28
  • Currency C$
  • Change 0.01
  • Percent Change 0.306 %
  • Volume 39,499
  • Thu Apr 17, 2014 03:59 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: 3.28 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 3.29 3.22 3.22 3.28 39,499
Apr 16 3.28 3.13 3.19 3.27 105,514
Apr 15 3.23 3.10 3.19 3.21 247,967
Apr 14 3.24 3.16 3.19 3.22 56,533
Apr 11 3.22 3.16 3.21 3.17 82,130
Apr 10 3.24 3.11 3.15 3.22 97,587
Apr 9 3.23 3.11 3.17 3.12 204,129
Apr 8 3.37 3.13 3.35 3.19 249,966
Apr 7 3.40 3.33 3.40 3.37 66,048
Apr 4 3.45 3.30 3.35 3.45 194,181
Apr 3 3.44 3.34 3.44 3.37 185,428
Apr 2 3.57 3.44 3.57 3.46 225,841
Apr 1 3.61 3.55 3.58 3.56 76,797
Mar 31 3.64 3.53 3.64 3.61 80,030
Mar 28 3.64 3.55 3.55 3.61 86,605
Mar 27 3.64 3.50 3.53 3.55 193,371
Mar 26 3.68 3.57 3.63 3.58 177,640
Mar 25 3.70 3.59 3.59 3.65 57,951
Mar 24 3.69 3.57 3.69 3.62 348,841
Mar 21 3.77 3.52 3.54 3.75 219,029
Mar 20 3.57 3.41 3.51 3.55 228,670
Mar 19 3.84 3.56 3.84 3.59 245,690
Mar 18 3.85 3.70 3.75 3.82 94,926
Mar 17 3.80 3.75 3.78 3.77 79,018
Mar 14 3.79 3.73 3.74 3.75 97,363
Mar 13 3.78 3.60 3.60 3.76 381,261
Mar 12 3.66 3.52 3.58 3.63 140,305
Mar 11 3.60 3.48 3.60 3.56 123,212
Mar 10 3.62 3.53 3.58 3.58 88,358
Mar 7 3.54 3.42 3.49 3.53 82,454