Sprott Historical Data - SII

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
  -0.04 -1.31% 3.02 3.08 3.00 3.06 3.06 16:10:41
more quote information »

SII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.873.082.832.95158,2560.155.23%
1 Month2.723.082.702.84212,3830.3011.03%
3 Months3.353.482.623.02223,562-0.33-9.85%
6 Months3.063.992.623.36295,107-0.04-1.31%
1 Year2.723.992.363.10283,8860.3011.03%
3 Years2.483.991.922.87264,1400.5421.77%
5 Years2.403.991.672.67254,4820.6225.83%

SII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 3.02 -0.04 -1.31% 3.06 3.08 3.00 207,011
Dec 05 2019 3.06 0.11 3.73% 3.07 3.07 2.99 288,898
Dec 04 2019 2.95 0.05 1.72% 2.90 2.95 2.87 185,574
Dec 03 2019 2.90 0.03 1.05% 2.87 2.91 2.85 254,832
Dec 03 2019 2.87 0.00 0.0% 2.87 2.87 2.87 0
Dec 02 2019 2.87 -0.01 -0.35% 2.84 2.89 2.84 89,191
Nov 29 2019 2.88 0.02 0.7% 2.84 2.90 2.83 97,144
Nov 28 2019 2.86 -0.01 -0.35% 2.87 2.91 2.86 33,894
Nov 28 2019 2.87 0.00 0.0% 2.87 2.87 2.87 0
Nov 27 2019 2.87 0.03 1.06% 2.87 2.87 2.84 179,444
Nov 26 2019 2.84 0.05 1.79% 2.79 2.91 2.79 345,810
Nov 25 2019 2.79 -0.01 -0.36% 2.80 2.82 2.77 191,347
Nov 22 2019 2.80 0.03 1.08% 2.79 2.81 2.78 117,115
Nov 21 2019 2.77 0.00 0.0% 2.79 2.81 2.76 291,619
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
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.