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 26, 2021 0.6200 0.6300 0.6100 0.6300 676,728 -0.02(-3.08%)
Feb 25, 2021 0.6400 0.6500 0.6100 0.6500 809,494 +0.00(+0.00%)
Feb 24, 2021 0.6300 0.6500 0.6200 0.6500 476,687 +0.02(+3.17%)
Feb 23, 2021 0.6300 0.6400 0.5500 0.6300 1,711,426 -0.02(-3.08%)
Feb 22, 2021 0.6700 0.6800 0.6400 0.6500 833,443 -0.01(-1.52%)
Feb 19, 2021 0.6400 0.6700 0.6400 0.6600 1,540,068 +0.04(+6.45%)
Feb 18, 2021 0.6300 0.6300 0.6000 0.6200 1,062,639 -0.02(-3.13%)
Feb 17, 2021 0.6600 0.6600 0.6100 0.6400 839,184 -0.01(-1.54%)
Feb 16, 2021 0.6600 0.6800 0.6400 0.6500 1,577,511 +0.01(+1.56%)
Feb 12, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Feb 11, 2021 0.6800 0.6800 0.6100 0.6200 1,798,296 -0.05(-7.46%)
Feb 10, 2021 0.6500 0.7000 0.6400 0.6700 2,378,115 +0.03(+4.69%)
Feb 09, 2021 0.6000 0.6500 0.5900 0.6400 3,762,322 +0.04(+6.67%)
Feb 08, 2021 0.5900 0.6000 0.5800 0.6000 902,914 +0.02(+3.45%)
Feb 05, 2021 0.5700 0.5900 0.5600 0.5800 1,031,854 +0.01(+1.75%)
Feb 04, 2021 0.5700 0.5800 0.5600 0.5700 375,893 +0.00(+0.00%)
Feb 03, 2021 0.5900 0.5900 0.5400 0.5700 1,515,174 -0.03(-5.00%)
Feb 02, 2021 0.5600 0.6000 0.5500 0.6000 3,253,857 +0.05(+9.09%)
Feb 01, 2021 0.4700 0.5500 0.4700 0.5500 2,193,450 +0.09(+18.28%)
Jan 29, 2021 0.5000 0.5100 0.4500 0.4650 1,040,459 -0.01(-2.11%)
Jan 28, 2021 0.3850 0.4850 0.3850 0.4750 2,774,562 +0.05(+11.76%)
Jan 27, 2021 0.4500 0.4550 0.4050 0.4250 3,050,410 -0.04(-8.60%)
Jan 26, 2021 0.4900 0.5100 0.4500 0.4650 2,537,943 -0.02(-5.10%)
Jan 25, 2021 0.5000 0.5300 0.4650 0.4900 2,976,257 -0.04(-7.55%)
Jan 22, 2021 0.5200 0.5400 0.5100 0.5300 766,350 +0.00(+0.00%)
Jan 21, 2021 0.5500 0.5500 0.5200 0.5300 725,375 +0.00(+0.00%)
Jan 20, 2021 0.5800 0.5800 0.5200 0.5300 1,408,077 -0.04(-7.02%)
Jan 19, 2021 0.5700 0.5800 0.5600 0.5700 927,493 +0.00(+0.00%)
Jan 18, 2021 0.5800 0.5900 0.5700 0.5700 563,326 -0.02(-3.39%)
Jan 15, 2021 0.5700 0.5900 0.5500 0.5900 1,808,541 +0.01(+1.72%)
Jan 14, 2021 0.5700 0.5900 0.5500 0.5800 1,889,573 +0.02(+3.57%)
Jan 13, 2021 0.5000 0.5800 0.5000 0.5600 2,091,318 +0.05(+9.80%)
Jan 12, 2021 0.5800 0.5800 0.5000 0.5100 3,498,359 -0.07(-12.07%)
Jan 11, 2021 0.5700 0.5900 0.5500 0.5800 1,862,111 -0.02(-3.33%)
Jan 08, 2021 0.5600 0.6000 0.5400 0.6000 3,414,183 +0.07(+13.21%)
Jan 07, 2021 0.4700 0.5400 0.4600 0.5300 3,393,132 +0.06(+12.77%)
Jan 06, 2021 0.4500 0.4750 0.4450 0.4700 2,097,976 +0.02(+4.44%)
Jan 05, 2021 0.4400 0.4500 0.4300 0.4500 789,628 +0.01(+2.27%)
Jan 04, 2021 0.4200 0.4450 0.4100 0.4400 1,342,794 +0.03(+7.32%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.3900 0.4150 0.3900 0.4150 658,613 +0.02(+6.41%)
Dec 29, 2020 0.4100 0.4100 0.3900 0.3900 1,664,032 -0.01(-2.50%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 23, 2020 0.3950 0.4000 0.3850 0.3900 626,621 +0.01(+2.63%)
Dec 22, 2020 0.3900 0.4100 0.3800 0.3800 1,185,028 -0.03(-7.32%)
Dec 21, 2020 0.4000 0.4150 0.3850 0.4100 721,325 -0.01(-1.20%)
Dec 18, 2020 0.4050 0.4250 0.4050 0.4150 644,208 +0.00(+0.00%)
Dec 17, 2020 0.4200 0.4200 0.4100 0.4150 430,976 -0.01(-1.19%)
Dec 16, 2020 0.4350 0.4400 0.4150 0.4200 952,591 -0.01(-2.33%)
Dec 15, 2020 0.4300 0.4300 0.3900 0.4300 1,669,851 +0.00(+0.00%)
Dec 14, 2020 0.4050 0.4400 0.3950 0.4300 3,256,449 +0.03(+7.50%)
Dec 11, 2020 0.3600 0.4000 0.3550 0.4000 3,063,384 +0.04(+11.11%)
Dec 10, 2020 0.3300 0.3650 0.3300 0.3600 1,930,112 +0.02(+5.88%)
Dec 09, 2020 0.3600 0.3600 0.3400 0.3400 772,352 -0.01(-2.86%)
Dec 08, 2020 0.3500 0.3550 0.3400 0.3500 1,518,408 +0.01(+2.94%)
Dec 07, 2020 0.3300 0.3500 0.3300 0.3400 1,611,823 +0.02(+4.62%)
Dec 04, 2020 0.3350 0.3400 0.3250 0.3250 680,914 -0.01(-2.99%)
Dec 03, 2020 0.3250 0.3400 0.3200 0.3350 386,334 +0.02(+4.69%)
Dec 02, 2020 0.3400 0.3400 0.3050 0.3200 760,546 -0.02(-4.48%)
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.