Sprott Historical Data - SII

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Sprott Inc SII Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -2.46% 2.77 2.85 2.76 2.85 2.84 16:10:39
more quote information »

SII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.762.862.712.80179,5800.010.36%
1 Month3.083.172.622.85267,319-0.31-10.06%
3 Months3.763.882.623.14234,074-0.99-26.33%
6 Months3.093.992.623.36298,819-0.32-10.36%
1 Year2.773.992.363.08291,8140.000.0%
3 Years2.363.991.922.87264,8070.4117.37%
5 Years2.543.991.672.66258,1350.239.06%

SII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 2.77 -0.07 -2.46% 2.85 2.85 2.76 171,824
Nov 19 2019 2.84 0.07 2.53% 2.76 2.86 2.71 268,504
Nov 18 2019 2.77 -0.01 -0.36% 2.78 2.79 2.75 220,256
Nov 15 2019 2.78 -0.05 -1.77% 2.85 2.85 2.77 154,516
Nov 14 2019 2.83 0.06 2.17% 2.77 2.84 2.77 107,354
Nov 13 2019 2.77 0.01 0.36% 2.76 2.82 2.76 147,272
Nov 12 2019 2.76 -0.07 -2.47% 2.81 2.82 2.76 226,706
Nov 11 2019 2.83 -0.04 -1.39% 2.88 2.92 2.81 470,771
Nov 08 2019 2.87 0.16 5.9% 2.72 2.88 2.70 405,598
Nov 07 2019 2.71 -0.06 -2.17% 2.77 2.78 2.68 315,085
Nov 06 2019 2.77 0.01 0.36% 2.76 2.84 2.74 373,582
Nov 05 2019 2.76 -0.11 -3.83% 2.85 2.85 2.62 1,164,696
Nov 04 2019 2.87 -0.09 -3.04% 2.96 2.97 2.87 280,251
Nov 01 2019 2.96 -0.08 -2.63% 3.05 3.05 2.95 213,147
Oct 31 2019 3.04 -0.01 -0.33% 3.04 3.07 3.01 97,912
Oct 30 2019 3.05 0.00 0.0% 3.04 3.08 3.04 90,905
Oct 29 2019 3.05 0.00 0.0% 3.06 3.06 3.02 31,884
Oct 28 2019 3.05 -0.03 -0.97% 3.10 3.10 3.02 183,407
Oct 25 2019 3.08 0.04 1.32% 3.06 3.17 3.06 348,977
Oct 24 2019 3.04 -0.01 -0.33% 3.05 3.08 3.03 189,284
Oct 23 2019 3.05 -0.02 -0.65% 3.08 3.08 3.04 56,279
Oct 22 2019 3.07 -0.01 -0.32% 3.08 3.10 3.07 94,403
Oct 21 2019 3.08 -0.06 -1.91% 3.15 3.15 3.08 83,492
See More Historical Prices »


Your Recent History
TSX
SII
Sprott
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.