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, 2016 0.7300 0.7700 0.7300 0.7500 1,163,387 +0.04(+5.63%)
May 30, 2016 0.7400 0.7400 0.6900 0.7100 646,225 -0.02(-2.74%)
May 27, 2016 0.7600 0.7600 0.7200 0.7300 805,965 -0.03(-3.95%)
May 26, 2016 0.7700 0.7700 0.7400 0.7600 673,473 -0.01(-1.30%)
May 25, 2016 0.7700 0.7700 0.7500 0.7700 204,711 +0.00(+0.00%)
May 24, 2016 0.7800 0.7800 0.7500 0.7700 223,684 -0.01(-1.28%)
May 20, 2016 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
May 19, 2016 0.7700 0.7700 0.7600 0.7700 190,072 -0.01(-1.28%)
May 18, 2016 0.8000 0.8000 0.7600 0.7800 659,239 -0.03(-3.70%)
May 17, 2016 0.8100 0.8200 0.7900 0.8100 559,384 +0.00(+0.00%)
May 16, 2016 0.7800 0.8100 0.7700 0.8100 587,625 +0.06(+8.00%)
May 13, 2016 0.8100 0.8100 0.7400 0.7500 1,745,103 -0.06(-7.41%)
May 12, 2016 0.8300 0.8400 0.8000 0.8100 670,553 -0.03(-3.57%)
May 11, 2016 0.8300 0.8500 0.8200 0.8400 894,261 +0.00(+0.00%)
May 10, 2016 0.8400 0.8600 0.8100 0.8400 436,655 +0.00(+0.00%)
May 09, 2016 0.8800 0.8800 0.8200 0.8400 669,453 -0.04(-4.55%)
May 06, 2016 0.8700 0.8900 0.8700 0.8800 357,955 +0.01(+1.15%)
May 05, 2016 0.8900 0.9000 0.8500 0.8700 605,337 -0.02(-2.25%)
May 04, 2016 0.8900 0.9000 0.8700 0.8900 570,897 -0.02(-2.20%)
May 03, 2016 0.9700 0.9700 0.8900 0.9100 684,095 -0.05(-5.21%)
May 02, 2016 0.9500 0.9800 0.9500 0.9600 485,674 +0.02(+2.13%)
Apr 29, 2016 0.9300 0.9800 0.9200 0.9400 1,009,564 +0.04(+4.44%)
Apr 28, 2016 0.8800 0.9300 0.8800 0.9000 860,188 +0.02(+2.27%)
Apr 27, 2016 0.9000 0.9000 0.8800 0.8800 422,093 -0.01(-1.12%)
Apr 26, 2016 0.9000 0.9100 0.8800 0.8900 824,568 -0.02(-2.20%)
Apr 25, 2016 0.9200 0.9200 0.8800 0.9100 428,990 -0.01(-1.09%)
Apr 22, 2016 0.9000 0.9200 0.9000 0.9200 294,065 +0.01(+1.10%)
Apr 21, 2016 0.9300 0.9300 0.9000 0.9100 663,750 +0.00(+0.00%)
Apr 20, 2016 0.9200 0.9400 0.8900 0.9100 930,808 +0.01(+1.11%)
Apr 19, 2016 0.8600 0.9150 0.8600 0.9000 1,500,498 +0.06(+7.14%)
Apr 18, 2016 0.8000 0.8500 0.7800 0.8400 813,632 +0.04(+5.00%)
Apr 15, 2016 0.8100 0.8100 0.7900 0.8000 279,190 +0.00(+0.00%)
Apr 14, 2016 0.8100 0.8100 0.7900 0.8000 287,400 +0.00(+0.00%)
Apr 13, 2016 0.7900 0.8200 0.7900 0.8000 1,143,021 +0.03(+3.90%)
Apr 12, 2016 0.7500 0.7800 0.7400 0.7700 954,474 +0.01(+1.32%)
Apr 11, 2016 0.7300 0.7600 0.7300 0.7600 365,604 +0.01(+1.33%)
Apr 08, 2016 0.7700 0.7700 0.7300 0.7500 643,536 -0.01(-1.32%)
Apr 07, 2016 0.7700 0.7800 0.7600 0.7600 236,464 -0.01(-1.30%)
Apr 06, 2016 0.7700 0.8000 0.7600 0.7700 252,684 +0.01(+1.32%)
Apr 05, 2016 0.7800 0.7800 0.7400 0.7600 1,004,133 -0.02(-2.56%)
Apr 04, 2016 0.8100 0.8100 0.7800 0.7800 256,620 -0.03(-3.70%)
Apr 01, 2016 0.8000 0.8200 0.7900 0.8100 184,240 +0.00(+0.00%)
Mar 31, 2016 0.8000 0.8200 0.8000 0.8100 318,218 +0.01(+1.25%)
Mar 30, 2016 0.8400 0.8400 0.8000 0.8000 249,251 -0.02(-2.44%)
Mar 29, 2016 0.7900 0.8400 0.7800 0.8200 599,977 +0.01(+1.23%)
Mar 28, 2016 0.8300 0.8300 0.7800 0.8100 201,173 -0.01(-1.22%)
Mar 24, 2016 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Mar 23, 2016 0.8200 0.8300 0.7700 0.7800 831,433 -0.04(-4.88%)
Mar 22, 2016 0.8500 0.8500 0.8200 0.8200 573,951 -0.01(-1.20%)
Mar 21, 2016 0.8500 0.8800 0.8200 0.8300 1,473,019 -0.01(-1.19%)
Mar 18, 2016 0.9200 0.9300 0.8400 0.8400 6,301,911 -0.08(-8.70%)
Mar 17, 2016 0.9200 0.9300 0.9100 0.9200 447,435 +0.02(+2.22%)
Mar 16, 2016 0.9400 0.9400 0.8800 0.9000 774,224 -0.04(-4.26%)
Mar 15, 2016 0.9300 0.9500 0.9000 0.9400 407,133 -0.02(-2.08%)
Mar 14, 2016 0.9500 0.9600 0.9300 0.9600 354,475 -0.01(-1.03%)
Mar 11, 2016 0.9600 0.9800 0.9400 0.9700 552,206 +0.03(+3.19%)
Mar 10, 2016 0.9200 0.9500 0.9100 0.9400 803,678 +0.00(+0.00%)
Mar 09, 2016 0.9600 0.9600 0.9000 0.9400 543,458 +0.02(+2.17%)
Mar 08, 2016 0.9800 0.9800 0.9100 0.9200 1,586,881 -0.09(-8.91%)
Mar 07, 2016 1.030 1.030 0.9900 1.010 973,901 +0.02(+2.02%)
Mar 04, 2016 1.050 1.070 0.9300 0.9900 2,389,585 -0.03(-2.94%)
Mar 03, 2016 0.8900 1.020 0.8900 1.020 2,439,147 +0.17(+20.00%)
Mar 02, 2016 0.7300 0.8500 0.7300 0.8500 2,544,038 +0.10(+13.33%)
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.