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

Sherritt International Corporation (TSX: S )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2014 3.020 3.110 3.000 3.060 1,002,641 +0.05(+1.66%)
Feb 27, 2014 3.010 3.030 2.990 3.010 643,177 +0.02(+0.67%)
Feb 26, 2014 3.000 3.020 2.980 2.990 587,388 +0.00(+0.00%)
Feb 25, 2014 2.990 3.010 2.960 2.990 440,493 +0.03(+1.01%)
Feb 24, 2014 2.940 3.005 2.920 2.960 1,202,241 +0.03(+1.02%)
Feb 21, 2014 2.850 2.970 2.835 2.930 2,170,872 +0.09(+3.17%)
Feb 20, 2014 3.000 3.010 2.820 2.840 5,753,174 -0.18(-5.96%)
Feb 19, 2014 3.080 3.170 3.010 3.020 4,239,333 -0.41(-11.95%)
Feb 18, 2014 3.430 3.440 3.410 3.430 365,987 +0.00(+0.00%)
Feb 14, 2014 3.430 3.430 3.430 0 +0.00(+0.00%)
Feb 13, 2014 3.350 3.450 3.310 3.430 713,046 +0.09(+2.69%)
Feb 12, 2014 3.380 3.410 3.300 3.340 718,775 -0.04(-1.18%)
Feb 11, 2014 3.400 3.420 3.350 3.380 599,567 -0.02(-0.59%)
Feb 10, 2014 3.350 3.430 3.280 3.400 955,618 +0.07(+2.10%)
Feb 07, 2014 3.260 3.350 3.190 3.330 1,448,625 +0.10(+3.10%)
Feb 06, 2014 3.220 3.270 3.210 3.230 802,591 +0.02(+0.62%)
Feb 05, 2014 3.310 3.330 3.200 3.210 652,641 -0.09(-2.73%)
Feb 04, 2014 3.320 3.370 3.260 3.300 592,686 -0.01(-0.30%)
Feb 03, 2014 3.430 3.450 3.210 3.310 860,105 -0.13(-3.78%)
Jan 31, 2014 3.500 3.500 3.430 3.440 582,083 -0.07(-1.99%)
Jan 30, 2014 3.520 3.520 3.470 3.510 460,801 +0.01(+0.29%)
Jan 29, 2014 3.550 3.550 3.460 3.500 940,677 -0.06(-1.69%)
Jan 28, 2014 3.520 3.590 3.520 3.560 538,786 +0.02(+0.56%)
Jan 27, 2014 3.550 3.570 3.490 3.540 713,363 -0.04(-1.12%)
Jan 24, 2014 3.610 3.620 3.510 3.580 1,158,701 -0.06(-1.65%)
Jan 23, 2014 3.750 3.780 3.630 3.640 942,676 -0.07(-1.89%)
Jan 22, 2014 3.790 3.790 3.700 3.710 911,507 -0.05(-1.33%)
Jan 21, 2014 3.800 3.820 3.760 3.760 293,358 -0.04(-1.05%)
Jan 20, 2014 3.780 3.830 3.780 3.800 306,136 +0.02(+0.53%)
Jan 17, 2014 3.880 3.890 3.770 3.780 1,220,608 -0.08(-2.07%)
Jan 16, 2014 3.690 3.860 3.650 3.860 1,517,199 +0.19(+5.18%)
Jan 15, 2014 3.640 3.690 3.630 3.670 570,768 +0.03(+0.82%)
Jan 14, 2014 3.640 3.710 3.620 3.640 724,356 +0.03(+0.83%)
Jan 13, 2014 3.650 3.655 3.610 3.610 534,068 +0.00(+0.00%)
Jan 10, 2014 3.500 3.640 3.480 3.610 1,249,807 +0.11(+3.14%)
Jan 09, 2014 3.550 3.555 3.490 3.500 1,472,321 -0.06(-1.69%)
Jan 08, 2014 3.530 3.630 3.530 3.560 909,859 +0.01(+0.28%)
Jan 07, 2014 3.630 3.695 3.540 3.550 2,196,315 -0.09(-2.47%)
Jan 06, 2014 3.720 3.720 3.620 3.640 486,277 -0.06(-1.62%)
Jan 03, 2014 3.700 3.740 3.700 3.700 482,801 +0.00(+0.00%)
Jan 02, 2014 3.700 3.710 3.630 3.700 498,521 +0.00(+0.00%)
Dec 31, 2013 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 30, 2013 3.740 3.770 3.720 3.740 677,315 +0.04(+1.08%)
Dec 27, 2013 3.920 3.920 3.600 3.700 2,085,066 -0.18(-4.64%)
Dec 24, 2013 3.880 3.880 3.880 0 +0.50(+14.79%)
Dec 23, 2013 3.310 3.390 3.300 3.380 474,398 +0.08(+2.42%)
Dec 20, 2013 3.300 3.370 3.280 3.300 1,251,501 +0.02(+0.61%)
Dec 19, 2013 3.040 3.300 3.040 3.280 2,610,536 +0.26(+8.61%)
Dec 18, 2013 3.050 3.090 3.020 3.020 1,414,014 -0.01(-0.33%)
Dec 17, 2013 3.050 3.050 3.020 3.030 1,204,162 -0.02(-0.66%)
Dec 16, 2013 3.080 3.090 3.030 3.050 2,033,002 -0.01(-0.33%)
Dec 13, 2013 3.090 3.100 3.040 3.060 778,334 -0.01(-0.33%)
Dec 12, 2013 3.080 3.100 3.040 3.070 672,624 -0.02(-0.65%)
Dec 11, 2013 3.150 3.150 3.070 3.090 692,331 -0.04(-1.28%)
Dec 10, 2013 3.170 3.200 3.070 3.130 1,349,237 -0.05(-1.57%)
Dec 09, 2013 3.130 3.250 3.120 3.180 1,542,976 +0.07(+2.25%)
Dec 06, 2013 3.210 3.210 3.080 3.110 1,401,525 -0.07(-2.20%)
Dec 05, 2013 3.290 3.300 3.160 3.180 1,335,203 -0.11(-3.34%)
Dec 04, 2013 3.310 3.320 3.260 3.290 991,641 -0.04(-1.20%)
Dec 03, 2013 3.380 3.400 3.320 3.330 747,008 -0.06(-1.77%)
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.