Sherritt International Corporation (TSX: S )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.750 9.750 9.620 9.620 432,964 -0.17(-1.74%)
Nov 29, 2005 9.750 9.840 9.700 9.790 710,200 +0.04(+0.41%)
Nov 28, 2005 9.850 9.900 9.720 9.750 292,815 -0.10(-1.02%)
Nov 25, 2005 9.910 9.910 9.750 9.850 213,517 -0.07(-0.71%)
Nov 23, 2005 9.780 9.940 9.570 9.920 451,087 +0.16(+1.64%)
Nov 22, 2005 9.490 9.770 9.450 9.760 872,856 +0.32(+3.39%)
Nov 21, 2005 9.450 9.490 9.400 9.440 418,240 -0.06(-0.63%)
Nov 18, 2005 9.490 9.500 9.420 9.500 204,830 +0.01(+0.11%)
Nov 17, 2005 9.470 9.500 9.400 9.490 312,765 -0.01(-0.11%)
Nov 16, 2005 9.390 9.500 9.360 9.500 483,544 +0.04(+0.42%)
Nov 15, 2005 9.450 9.470 9.360 9.460 378,515 +0.02(+0.21%)
Nov 14, 2005 9.400 9.450 9.360 9.440 285,705 +0.05(+0.53%)
Nov 11, 2005 9.250 9.430 9.250 9.390 310,471 +0.10(+1.08%)
Nov 10, 2005 9.320 9.370 9.250 9.290 309,772 -0.01(-0.11%)
Nov 09, 2005 9.410 9.410 9.260 9.300 535,278 -0.11(-1.17%)
Nov 08, 2005 9.460 9.500 9.400 9.410 350,026 -0.09(-0.95%)
Nov 07, 2005 9.430 9.500 9.400 9.500 180,391 +0.00(+0.00%)
Nov 04, 2005 9.410 9.500 9.360 9.500 287,964 +0.00(+0.00%)
Nov 03, 2005 9.300 9.510 9.250 9.500 2,361,962 +0.15(+1.60%)
Nov 02, 2005 9.350 9.650 9.250 9.350 2,406,558 -0.69(-6.87%)
Nov 01, 2005 10.06 10.18 9.900 10.04 155,814 -0.06(-0.59%)
Oct 31, 2005 10.00 10.10 9.960 10.10 437,068 +0.14(+1.41%)
Oct 28, 2005 9.910 10.00 9.850 9.960 1,423,458 -0.07(-0.70%)
Oct 27, 2005 10.05 10.15 9.850 10.03 280,357 -0.17(-1.67%)
Oct 26, 2005 10.23 10.24 10.10 10.20 253,161 +0.07(+0.69%)
Oct 25, 2005 10.07 10.20 10.00 10.13 576,659 +0.14(+1.40%)
Oct 24, 2005 10.05 10.12 9.900 9.990 189,618 -0.11(-1.09%)
Oct 21, 2005 9.800 10.10 9.750 10.10 529,722 +0.27(+2.75%)
Oct 20, 2005 10.05 10.10 9.750 9.830 539,380 -0.22(-2.19%)
Oct 19, 2005 9.950 10.05 9.760 10.05 953,072 -0.09(-0.89%)
Oct 18, 2005 10.33 10.43 10.04 10.14 1,287,011 -0.32(-3.06%)
Oct 17, 2005 10.26 10.49 10.26 10.46 127,150 +0.13(+1.26%)
Oct 14, 2005 10.18 10.43 10.15 10.33 108,851 -0.05(-0.48%)
Oct 13, 2005 10.39 10.40 10.06 10.38 399,034 -0.08(-0.76%)
Oct 12, 2005 10.68 10.79 10.43 10.46 328,743 -0.24(-2.24%)
Oct 11, 2005 10.36 10.82 10.36 10.70 361,829 +0.34(+3.28%)
Oct 07, 2005 10.30 10.58 10.20 10.36 221,853 +0.05(+0.48%)
Oct 06, 2005 10.40 10.40 9.950 10.31 789,026 -0.15(-1.43%)
Oct 05, 2005 10.88 10.93 10.36 10.46 362,226 -0.44(-4.04%)
Oct 04, 2005 11.01 11.08 10.90 10.90 568,030 -0.14(-1.27%)
Oct 03, 2005 11.00 11.07 10.99 11.04 614,028 +0.09(+0.82%)
Sep 30, 2005 10.91 11.09 10.89 10.95 183,109 -0.03(-0.27%)
Sep 29, 2005 10.81 11.14 10.81 10.98 853,577 +0.09(+0.83%)
Sep 28, 2005 10.60 10.93 10.60 10.89 456,813 +0.24(+2.25%)
Sep 27, 2005 10.63 10.71 10.55 10.65 269,034 +0.02(+0.19%)
Sep 26, 2005 10.57 10.80 10.57 10.63 559,953 -0.07(-0.65%)
Sep 23, 2005 10.75 10.80 10.50 10.70 562,208 -0.09(-0.83%)
Sep 22, 2005 10.85 10.90 10.74 10.79 619,910 -0.02(-0.19%)
Sep 21, 2005 10.75 10.92 10.72 10.81 1,017,490 +0.11(+1.03%)
Sep 20, 2005 10.96 11.05 10.70 10.70 948,357 -0.28(-2.55%)
Sep 19, 2005 11.00 11.05 10.91 10.98 357,265 -0.05(-0.45%)
Sep 16, 2005 10.80 11.10 10.80 11.03 301,181 +0.24(+2.22%)
Sep 15, 2005 10.70 10.85 10.70 10.79 298,697 +0.10(+0.94%)
Sep 14, 2005 10.76 10.85 10.62 10.69 150,549 -0.07(-0.65%)
Sep 13, 2005 10.90 10.90 10.76 10.76 603,302 -0.04(-0.37%)
Sep 12, 2005 11.04 11.07 10.80 10.80 503,034 -0.22(-2.00%)
Sep 09, 2005 11.02 11.10 11.00 11.02 242,678 -0.06(-0.54%)
Sep 08, 2005 11.02 11.11 11.00 11.08 289,379 +0.00(+0.00%)
Sep 07, 2005 11.11 11.12 11.00 11.08 292,853 -0.03(-0.27%)
Sep 06, 2005 10.97 11.18 10.97 11.11 968,685 +0.12(+1.09%)
Sep 02, 2005 11.00 11.07 10.93 10.99 280,634 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.