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

Sherritt International Corporation (TSX: S )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
May 31, 2005 9.150 9.150 9.040 9.150 364,180 +0.00(+0.00%)
May 30, 2005 9.100 9.150 9.050 9.150 164,583 +0.09(+0.99%)
May 27, 2005 9.020 9.080 8.990 9.060 742,468 +0.06(+0.67%)
May 26, 2005 8.610 9.100 8.610 9.000 635,628 +0.42(+4.90%)
May 25, 2005 8.690 8.740 8.580 8.580 380,190 -0.08(-0.92%)
May 24, 2005 8.700 8.730 8.600 8.660 453,182 +0.01(+0.12%)
May 20, 2005 8.710 8.730 8.600 8.650 95,846 -0.03(-0.35%)
May 19, 2005 8.750 8.750 8.520 8.680 447,159 -0.07(-0.80%)
May 18, 2005 8.640 8.850 8.630 8.750 319,771 +0.14(+1.63%)
May 17, 2005 8.450 8.680 8.450 8.610 513,054 +0.16(+1.89%)
May 16, 2005 8.520 8.600 8.300 8.450 878,787 -0.19(-2.20%)
May 13, 2005 8.750 8.800 8.500 8.640 492,014 -0.20(-2.26%)
May 12, 2005 9.080 9.110 8.530 8.840 670,657 -0.26(-2.86%)
May 11, 2005 9.070 9.140 9.000 9.100 364,230 +0.07(+0.78%)
May 10, 2005 9.150 9.190 9.030 9.030 669,192 -0.12(-1.31%)
May 09, 2005 9.120 9.150 9.000 9.150 677,219 +0.07(+0.77%)
May 06, 2005 9.080 9.140 9.020 9.080 714,224 +0.00(+0.00%)
May 05, 2005 9.000 9.090 8.980 9.080 1,555,025 +0.13(+1.45%)
May 04, 2005 8.950 9.170 8.870 8.950 1,535,621 +0.00(+0.00%)
May 03, 2005 9.250 9.300 8.890 8.950 1,360,112 -0.31(-3.35%)
May 02, 2005 9.400 9.400 9.260 9.260 268,563 -0.11(-1.17%)
Apr 29, 2005 9.400 9.400 9.260 9.370 418,684 +0.07(+0.75%)
Apr 28, 2005 9.260 9.430 9.100 9.300 1,323,509 +0.04(+0.43%)
Apr 27, 2005 9.770 9.770 9.260 9.260 291,565 -0.48(-4.93%)
Apr 26, 2005 9.800 9.840 9.730 9.740 561,899 -0.08(-0.81%)
Apr 25, 2005 9.750 9.980 9.730 9.820 272,570 +0.07(+0.72%)
Apr 22, 2005 9.520 9.750 9.510 9.750 332,192 +0.25(+2.63%)
Apr 21, 2005 9.630 9.630 9.350 9.500 548,024 -0.04(-0.42%)
Apr 20, 2005 9.350 9.860 9.350 9.540 2,139,239 +0.33(+3.58%)
Apr 19, 2005 9.300 9.360 9.160 9.210 828,409 +0.11(+1.21%)
Apr 18, 2005 9.040 9.140 9.010 9.100 202,702 -0.02(-0.22%)
Apr 15, 2005 9.130 9.200 9.060 9.120 458,641 +0.00(+0.00%)
Apr 14, 2005 9.360 9.360 8.700 9.120 1,259,782 -0.33(-3.49%)
Apr 13, 2005 9.700 9.700 9.360 9.450 499,454 -0.29(-2.98%)
Apr 12, 2005 9.850 9.880 9.610 9.740 419,083 -0.14(-1.42%)
Apr 11, 2005 9.800 9.890 9.700 9.880 390,315 +0.08(+0.82%)
Apr 08, 2005 9.900 10.10 9.800 9.800 793,074 -0.20(-2.00%)
Apr 07, 2005 10.10 10.14 9.910 10.00 484,360 -0.05(-0.50%)
Apr 06, 2005 9.950 10.08 9.910 10.05 2,215,577 +0.13(+1.31%)
Apr 05, 2005 9.950 9.970 9.850 9.920 305,357 -0.02(-0.20%)
Apr 04, 2005 9.920 10.10 9.900 9.940 439,984 -0.01(-0.10%)
Apr 01, 2005 9.900 9.950 9.810 9.950 801,010 +0.05(+0.51%)
Mar 31, 2005 9.580 10.00 9.530 9.900 894,200 +0.30(+3.13%)
Mar 30, 2005 9.350 9.680 9.310 9.600 555,033 +0.20(+2.13%)
Mar 29, 2005 9.790 9.890 9.400 9.400 737,046 -0.32(-3.29%)
Mar 28, 2005 9.980 9.990 9.600 9.720 612,279 -0.28(-2.80%)
Mar 24, 2005 10.10 10.17 10.00 10.00 425,440 -0.13(-1.28%)
Mar 23, 2005 10.44 10.44 10.01 10.13 989,248 -0.36(-3.43%)
Mar 22, 2005 10.56 10.56 10.32 10.49 1,207,691 -0.09(-0.85%)
Mar 21, 2005 10.62 10.63 10.53 10.58 356,410 -0.02(-0.19%)
Mar 18, 2005 10.62 10.70 10.60 10.60 779,388 -0.03(-0.28%)
Mar 17, 2005 10.30 10.66 10.23 10.63 1,279,569 +0.39(+3.81%)
Mar 16, 2005 10.19 10.25 9.900 10.24 499,756 +0.01(+0.10%)
Mar 15, 2005 10.35 10.40 10.20 10.23 1,725,121 -0.07(-0.68%)
Mar 14, 2005 10.43 10.45 10.14 10.30 519,920 -0.15(-1.44%)
Mar 11, 2005 10.25 10.55 10.25 10.45 382,611 +0.18(+1.75%)
Mar 10, 2005 10.69 10.69 10.25 10.27 558,528 -0.48(-4.47%)
Mar 09, 2005 10.79 10.79 10.60 10.75 1,381,267 -0.05(-0.46%)
Mar 08, 2005 10.85 10.88 10.75 10.80 2,325,071 +0.02(+0.19%)
Mar 07, 2005 10.74 10.85 10.68 10.78 1,166,588 +0.12(+1.13%)
Mar 04, 2005 10.65 10.80 10.42 10.66 2,036,614 +0.01(+0.09%)
Mar 03, 2005 10.34 10.67 10.30 10.65 1,099,407 +0.35(+3.40%)
Mar 02, 2005 10.46 10.46 10.27 10.30 1,230,890 -0.16(-1.53%)
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.