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 (%)
Feb 29, 2012 6.030 6.110 6.000 6.070 440,646 +0.04(+0.66%)
Feb 28, 2012 6.100 6.130 6.000 6.030 656,566 -0.11(-1.79%)
Feb 27, 2012 6.100 6.190 6.060 6.140 694,924 -0.03(-0.49%)
Feb 24, 2012 6.150 6.250 6.130 6.170 847,723 +0.02(+0.33%)
Feb 23, 2012 6.330 6.330 6.140 6.150 1,936,210 -0.24(-3.76%)
Feb 22, 2012 6.500 6.560 6.350 6.390 885,193 -0.21(-3.18%)
Feb 21, 2012 6.490 6.600 6.450 6.600 710,166 +0.14(+2.17%)
Feb 17, 2012 6.460 6.460 6.460 0 +0.00(+0.00%)
Feb 16, 2012 6.270 6.470 6.250 6.460 542,462 +0.17(+2.70%)
Feb 15, 2012 6.300 6.410 6.230 6.290 467,225 +0.01(+0.16%)
Feb 14, 2012 6.340 6.400 6.240 6.280 484,640 -0.09(-1.41%)
Feb 13, 2012 6.420 6.430 6.350 6.370 239,099 +0.03(+0.47%)
Feb 10, 2012 6.420 6.420 6.330 6.340 366,421 -0.14(-2.16%)
Feb 09, 2012 6.450 6.530 6.420 6.480 405,033 +0.05(+0.78%)
Feb 08, 2012 6.510 6.550 6.310 6.430 663,176 -0.04(-0.62%)
Feb 07, 2012 6.560 6.570 6.400 6.470 553,718 -0.09(-1.37%)
Feb 06, 2012 6.510 6.590 6.470 6.560 627,412 -0.02(-0.30%)
Feb 03, 2012 6.430 6.640 6.420 6.580 1,041,384 +0.18(+2.81%)
Feb 02, 2012 6.380 6.450 6.320 6.400 480,884 +0.03(+0.47%)
Feb 01, 2012 6.360 6.430 6.330 6.370 559,911 +0.04(+0.63%)
Jan 31, 2012 6.380 6.410 6.270 6.330 481,464 +0.00(+0.00%)
Jan 30, 2012 6.360 6.380 6.270 6.330 384,592 -0.03(-0.47%)
Jan 27, 2012 6.490 6.500 6.360 6.360 534,117 -0.10(-1.55%)
Jan 26, 2012 6.600 6.620 6.380 6.460 826,400 -0.13(-1.97%)
Jan 25, 2012 6.280 6.590 6.230 6.590 1,786,292 +0.31(+4.94%)
Jan 24, 2012 6.240 6.300 6.180 6.280 1,261,658 +0.12(+1.95%)
Jan 23, 2012 6.250 6.300 6.160 6.160 422,094 -0.04(-0.65%)
Jan 20, 2012 6.180 6.230 6.120 6.200 648,180 +0.00(+0.00%)
Jan 19, 2012 6.390 6.420 6.200 6.200 1,125,680 -0.16(-2.52%)
Jan 18, 2012 6.230 6.410 6.230 6.360 868,622 +0.13(+2.09%)
Jan 17, 2012 6.440 6.450 6.170 6.230 569,045 -0.07(-1.11%)
Jan 16, 2012 6.140 6.350 6.100 6.300 341,343 +0.12(+1.94%)
Jan 13, 2012 6.350 6.350 6.170 6.180 603,065 -0.18(-2.83%)
Jan 12, 2012 6.480 6.690 6.350 6.360 2,193,724 -0.11(-1.70%)
Jan 11, 2012 6.380 6.470 6.380 6.470 1,323,861 +0.12(+1.89%)
Jan 10, 2012 6.270 6.430 6.180 6.350 1,401,561 +0.20(+3.25%)
Jan 09, 2012 6.000 6.250 6.000 6.150 601,762 +0.18(+3.02%)
Jan 06, 2012 6.190 6.190 5.920 5.970 799,458 -0.22(-3.55%)
Jan 05, 2012 5.670 6.190 5.620 6.190 1,211,397 +0.40(+6.91%)
Jan 04, 2012 5.800 5.880 5.610 5.790 594,086 +0.33(+6.04%)
Dec 30, 2011 5.380 5.460 5.360 5.460 289,069 +0.10(+1.87%)
Dec 29, 2011 5.250 5.360 5.250 5.360 236,054 +0.11(+2.10%)
Dec 28, 2011 5.350 5.350 5.250 5.250 316,172 -0.11(-2.05%)
Dec 23, 2011 5.340 5.360 5.360 5.360 450,675 -0.04(-0.74%)
Dec 21, 2011 5.360 5.400 5.320 5.400 488,502 +0.07(+1.31%)
Dec 20, 2011 5.520 5.610 5.320 5.330 1,272,591 -0.12(-2.20%)
Dec 19, 2011 5.320 5.530 5.290 5.450 914,106 +0.20(+3.81%)
Dec 16, 2011 5.200 5.280 5.190 5.250 608,980 +0.07(+1.35%)
Dec 15, 2011 5.260 5.320 5.170 5.180 908,585 -0.05(-0.96%)
Dec 14, 2011 5.270 5.270 5.130 5.230 1,063,808 -0.06(-1.13%)
Dec 13, 2011 5.410 5.500 5.230 5.290 976,556 -0.16(-2.94%)
Dec 12, 2011 5.340 5.480 5.260 5.450 647,393 +0.05(+0.93%)
Dec 09, 2011 5.450 5.490 5.350 5.400 409,568 -0.05(-0.92%)
Dec 08, 2011 5.560 5.580 5.300 5.450 1,265,923 -0.17(-3.02%)
Dec 07, 2011 5.580 5.620 5.500 5.620 780,453 -0.02(-0.35%)
Dec 06, 2011 5.510 5.730 5.510 5.640 768,690 +0.08(+1.44%)
Dec 05, 2011 5.550 5.640 5.510 5.560 608,494 +0.08(+1.46%)
Dec 02, 2011 5.740 5.740 5.420 5.480 633,383 -0.16(-2.84%)
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.