Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2012 5.750 5.750 5.750 0 +0.07(+1.23%)
Dec 28, 2012 5.520 5.680 5.520 5.680 296,785 +0.11(+1.97%)
Dec 27, 2012 5.530 5.680 5.480 5.570 408,543 +0.08(+1.46%)
Dec 24, 2012 5.490 5.490 5.490 0 -0.15(-2.66%)
Dec 21, 2012 5.700 5.750 5.560 5.640 919,924 -0.12(-2.08%)
Dec 20, 2012 5.610 5.770 5.580 5.760 1,082,802 +0.01(+0.17%)
Dec 19, 2012 5.470 5.750 5.440 5.750 2,060,402 +0.35(+6.48%)
Dec 18, 2012 5.360 5.730 5.320 5.400 1,617,964 +0.05(+0.93%)
Dec 17, 2012 5.250 5.390 5.180 5.350 1,906,275 +0.10(+1.90%)
Dec 14, 2012 5.060 5.260 5.050 5.250 1,429,224 +0.22(+4.37%)
Dec 13, 2012 5.020 5.060 4.980 5.030 624,426 -0.01(-0.20%)
Dec 12, 2012 4.990 5.050 4.960 5.040 831,797 +0.05(+1.00%)
Dec 11, 2012 5.040 5.050 4.930 4.990 1,041,368 -0.04(-0.80%)
Dec 10, 2012 5.010 5.040 4.960 5.030 509,844 +0.08(+1.62%)
Dec 07, 2012 5.010 5.090 4.930 4.950 876,964 -0.06(-1.20%)
Dec 06, 2012 5.080 5.080 5.010 5.010 252,446 -0.03(-0.60%)
Dec 05, 2012 5.060 5.100 5.030 5.040 306,689 +0.02(+0.40%)
Dec 04, 2012 4.980 5.080 4.970 5.020 249,611 -0.07(-1.38%)
Nov 30, 2012 4.980 5.090 4.980 5.090 490,483 +0.11(+2.21%)
Nov 29, 2012 4.950 5.100 4.950 4.980 769,263 -0.01(-0.20%)
Nov 28, 2012 4.900 5.050 4.840 4.990 668,111 +0.04(+0.81%)
Nov 27, 2012 5.080 5.110 4.910 4.950 714,070 -0.13(-2.56%)
Nov 26, 2012 5.150 5.210 5.060 5.080 553,543 -0.14(-2.68%)
Nov 24, 2012 4.990 5.240 4.980 5.220 1,285,228 +0.00(+0.00%)
Nov 23, 2012 4.990 5.240 4.980 5.220 1,285,228 +0.23(+4.61%)
Nov 22, 2012 4.990 5.000 4.910 4.990 752,639 +0.02(+0.40%)
Nov 21, 2012 4.740 4.990 4.730 4.970 985,605 +0.25(+5.30%)
Nov 20, 2012 4.810 4.810 4.680 4.720 377,052 -0.08(-1.67%)
Nov 19, 2012 4.810 4.840 4.770 4.800 419,527 +0.06(+1.27%)
Nov 16, 2012 4.670 4.760 4.630 4.740 612,822 +0.07(+1.50%)
Nov 15, 2012 4.690 4.690 4.620 4.670 706,637 -0.02(-0.43%)
Nov 14, 2012 4.760 4.760 4.620 4.690 516,848 -0.05(-1.05%)
Nov 13, 2012 4.790 4.800 4.710 4.740 636,542 -0.05(-1.04%)
Nov 12, 2012 4.750 4.820 4.710 4.790 526,239 +0.02(+0.42%)
Nov 09, 2012 4.750 4.820 4.700 4.770 621,377 +0.00(+0.00%)
Nov 08, 2012 4.820 4.830 4.740 4.770 1,174,776 -0.04(-0.83%)
Nov 07, 2012 4.800 4.870 4.750 4.810 1,339,754 +0.00(+0.00%)
Nov 06, 2012 4.840 4.900 4.800 4.810 1,294,330 -0.01(-0.21%)
Nov 05, 2012 4.760 4.880 4.730 4.820 1,352,353 +0.04(+0.84%)
Nov 02, 2012 4.650 4.780 4.650 4.780 1,249,639 +0.20(+4.37%)
Nov 01, 2012 4.380 4.610 4.270 4.580 1,316,617 +0.26(+6.02%)
Oct 31, 2012 4.320 4.410 4.230 4.320 1,627,897 -0.16(-3.57%)
Oct 30, 2012 4.330 4.480 4.320 4.480 665,508 +0.16(+3.70%)
Oct 29, 2012 4.440 4.440 4.270 4.320 500,272 -0.08(-1.82%)
Oct 26, 2012 4.460 4.490 4.380 4.400 1,034,341 -0.09(-2.00%)
Oct 25, 2012 4.690 4.730 4.450 4.490 713,051 -0.17(-3.65%)
Oct 24, 2012 4.770 4.790 4.610 4.660 370,220 -0.08(-1.69%)
Oct 23, 2012 4.850 4.860 4.730 4.740 336,160 -0.13(-2.67%)
Oct 19, 2012 4.890 4.920 4.830 4.870 231,368 -0.05(-1.02%)
Oct 18, 2012 4.880 4.960 4.840 4.920 595,174 +0.04(+0.82%)
Oct 17, 2012 4.870 4.890 4.800 4.880 292,921 +0.02(+0.41%)
Oct 16, 2012 4.850 4.870 4.830 4.860 137,960 +0.05(+1.04%)
Oct 15, 2012 4.790 4.810 4.710 4.810 614,054 +0.01(+0.21%)
Oct 12, 2012 4.830 4.880 4.760 4.800 455,884 -0.03(-0.62%)
Oct 11, 2012 4.830 4.880 4.820 4.830 191,404 +0.03(+0.63%)
Oct 10, 2012 4.830 4.880 4.800 4.800 312,946 -0.04(-0.83%)
Oct 09, 2012 4.900 4.950 4.840 4.840 212,010 -0.08(-1.63%)
Oct 05, 2012 4.920 4.920 4.920 0 -0.02(-0.40%)
Oct 04, 2012 4.870 4.960 4.870 4.940 198,855 +0.10(+2.07%)
Oct 03, 2012 4.890 4.890 4.820 4.840 308,694 -0.05(-1.02%)
Oct 02, 2012 4.880 4.890 4.820 4.890 467,588 +0.02(+0.41%)
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.