Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherritt International Corporation (TSX: S )

0.3200 +0.0025 (+0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.7700 0.7700 0.7300 0.7300 572,832 -0.04(-5.19%)
Mar 30, 2022 0.7600 0.7800 0.7500 0.7700 807,050 +0.02(+2.67%)
Mar 29, 2022 0.7400 0.7700 0.7200 0.7500 481,728 +0.02(+2.74%)
Mar 28, 2022 0.8000 0.8000 0.7200 0.7300 2,623,876 -0.08(-9.88%)
Mar 25, 2022 0.8000 0.8200 0.7800 0.8100 1,343,953 +0.01(+1.25%)
Mar 24, 2022 0.8100 0.8300 0.7900 0.8000 1,435,678 -0.01(-1.23%)
Mar 23, 2022 0.7300 0.8100 0.7300 0.8100 2,570,096 +0.07(+9.46%)
Mar 22, 2022 0.7300 0.7600 0.7200 0.7400 1,429,530 +0.02(+2.78%)
Mar 21, 2022 0.7300 0.7400 0.7200 0.7200 950,707 +0.00(+0.00%)
Mar 18, 2022 0.6900 0.7300 0.6800 0.7200 1,405,032 +0.02(+2.86%)
Mar 17, 2022 0.6700 0.7100 0.6700 0.7000 1,500,960 +0.05(+7.69%)
Mar 16, 2022 0.7200 0.7300 0.6400 0.6500 2,119,963 -0.06(-8.45%)
Mar 15, 2022 0.6400 0.7100 0.6100 0.7100 1,963,253 +0.02(+2.90%)
Mar 14, 2022 0.7500 0.7500 0.6600 0.6900 3,075,409 -0.11(-13.75%)
Mar 11, 2022 0.7900 0.8100 0.7500 0.8000 1,958,151 -0.02(-2.44%)
Mar 10, 2022 0.7600 0.8200 0.7400 0.8200 2,587,321 +0.08(+10.81%)
Mar 09, 2022 0.7500 0.7800 0.7100 0.7400 3,004,867 -0.03(-3.90%)
Mar 08, 2022 0.8500 0.8500 0.7600 0.7700 4,886,861 -0.04(-4.94%)
Mar 07, 2022 0.7900 0.8300 0.7400 0.8100 7,671,443 +0.10(+14.08%)
Mar 04, 2022 0.6900 0.7100 0.6700 0.7100 3,132,859 +0.04(+5.97%)
Mar 03, 2022 0.6800 0.6900 0.6500 0.6700 1,904,060 +0.01(+1.52%)
Mar 02, 2022 0.6900 0.7000 0.6300 0.6600 1,829,744 -0.02(-2.94%)
Mar 01, 2022 0.6800 0.7000 0.6500 0.6800 1,617,162 -0.01(-1.45%)
Feb 28, 2022 0.6000 0.6900 0.6000 0.6900 3,217,076 +0.09(+15.00%)
Feb 25, 2022 0.6100 0.6100 0.6000 0.6000 197,332 -0.01(-1.64%)
Feb 24, 2022 0.5900 0.6200 0.5600 0.6100 990,131 +0.02(+3.39%)
Feb 23, 2022 0.5900 0.6000 0.5800 0.5900 350,677 +0.01(+1.72%)
Feb 22, 2022 0.6000 0.6000 0.5800 0.5800 744,046 -0.02(-3.33%)
Feb 18, 2022 0.6000 0 +0.00(+0.00%)
Feb 17, 2022 0.6100 0.6200 0.5800 0.6000 949,743 +0.00(+0.00%)
Feb 16, 2022 0.6200 0.6300 0.5900 0.6000 1,079,315 -0.03(-4.76%)
Feb 15, 2022 0.5700 0.6300 0.5700 0.6300 2,299,438 +0.05(+8.62%)
Feb 14, 2022 0.5700 0.5800 0.5500 0.5800 779,050 +0.00(+0.00%)
Feb 11, 2022 0.5700 0.5800 0.5400 0.5800 2,369,052 +0.02(+3.57%)
Feb 10, 2022 0.5600 0.5800 0.5500 0.5600 1,536,645 +0.02(+3.70%)
Feb 09, 2022 0.5300 0.5700 0.5300 0.5400 2,045,226 +0.01(+1.89%)
Feb 08, 2022 0.5300 0.5400 0.5200 0.5300 298,713 -0.01(-1.85%)
Feb 07, 2022 0.5200 0.5400 0.5200 0.5400 667,054 +0.01(+1.89%)
Feb 04, 2022 0.5200 0.5300 0.5000 0.5300 212,406 +0.02(+3.92%)
Feb 03, 2022 0.5200 0.5400 0.5100 525,012 -0.03(-5.56%)
Feb 02, 2022 0.5100 0.5400 0.5100 0.5400 745,299 +0.03(+5.88%)
Feb 01, 2022 0.5000 0.5100 0.5000 0.5100 163,059 +0.00(+0.00%)
Jan 31, 2022 0.5100 0.5200 0.4950 0.5100 794,208 +0.00(+0.00%)
Jan 28, 2022 0.5200 0.5200 0.4900 0.5100 497,196 -0.01(-1.92%)
Jan 27, 2022 0.5600 0.5600 0.5000 0.5200 751,922 -0.03(-5.45%)
Jan 26, 2022 0.5400 0.5600 0.5300 0.5500 946,407 +0.00(+0.00%)
Jan 25, 2022 0.5000 0.5500 0.4850 0.5500 1,178,957 +0.03(+5.77%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5200 4,078,760 -0.03(-5.45%)
Jan 21, 2022 0.5800 0.5800 0.5300 0.5500 1,118,072 -0.04(-6.78%)
Jan 20, 2022 0.5700 0.5900 0.5500 0.5900 2,947,493 +0.04(+7.27%)
Jan 19, 2022 0.5400 0.5600 0.5300 0.5500 769,258 +0.01(+1.85%)
Jan 18, 2022 0.5700 0.5800 0.5100 0.5400 1,959,323 -0.05(-8.47%)
Jan 17, 2022 0.5200 0.6100 0.5100 0.5900 3,047,041 +0.06(+11.32%)
Jan 14, 2022 0.4500 0.5600 0.4425 0.5300 4,992,553 +0.10(+21.84%)
Jan 13, 2022 0.4350 0.4400 0.4275 0.4350 274,766 +0.00(+0.00%)
Jan 12, 2022 0.4300 0.4450 0.4250 0.4350 649,330 +0.02(+3.57%)
Jan 11, 2022 0.4150 0.4300 0.4100 0.4200 278,770 +0.00(+0.00%)
Jan 10, 2022 0.4300 0.4350 0.4100 0.4200 140,572 -0.01(-2.33%)
Jan 07, 2022 0.4250 0.4400 0.4250 0.4300 88,137 -0.01(-1.15%)
Jan 06, 2022 0.4450 0.4450 0.4250 0.4350 312,158 +0.00(+0.00%)
Jan 05, 2022 0.4300 0.4450 0.4250 0.4350 451,794 +0.02(+3.57%)
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.