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 (%)
Jul 31, 2001 4.990 4.990 4.780 4.950 279,300 -0.04(-0.80%)
Jul 30, 2001 4.850 5.000 4.800 4.990 205,000 +0.21(+4.39%)
Jul 27, 2001 4.700 4.840 4.700 4.780 321,000 +0.08(+1.70%)
Jul 26, 2001 4.700 4.750 4.680 4.700 152,800 +0.00(+0.00%)
Jul 25, 2001 4.780 4.780 4.660 4.700 226,500 -0.05(-1.05%)
Jul 24, 2001 4.800 4.850 4.720 4.750 327,400 -0.02(-0.42%)
Jul 23, 2001 4.850 4.920 4.750 4.770 605,100 -0.07(-1.45%)
Jul 20, 2001 4.900 4.950 4.660 4.840 586,700 -0.05(-1.02%)
Jul 19, 2001 4.990 4.990 4.850 4.890 693,800 -0.09(-1.81%)
Jul 18, 2001 5.000 5.000 4.880 4.980 227,000 -0.01(-0.20%)
Jul 17, 2001 5.000 5.050 4.950 4.990 520,100 -0.01(-0.20%)
Jul 16, 2001 5.150 5.150 4.950 5.000 535,600 -0.12(-2.34%)
Jul 13, 2001 5.100 5.150 5.050 5.120 155,000 -0.03(-0.58%)
Jul 12, 2001 4.910 5.160 4.910 5.150 313,300 +0.23(+4.67%)
Jul 11, 2001 5.070 5.070 4.920 4.920 589,100 -0.11(-2.19%)
Jul 10, 2001 5.150 5.150 5.010 5.030 245,700 -0.14(-2.71%)
Jul 09, 2001 5.240 5.250 5.070 5.170 166,900 -0.03(-0.58%)
Jul 06, 2001 5.300 5.400 5.200 5.200 370,400 -0.12(-2.26%)
Jul 05, 2001 5.100 5.340 5.080 5.320 262,000 +0.20(+3.91%)
Jul 04, 2001 5.050 5.150 5.020 5.120 133,200 +0.11(+2.20%)
Jul 03, 2001 5.060 5.090 5.000 5.010 214,400 +0.00(+0.00%)
Jun 29, 2001 5.050 5.080 5.010 5.010 195,000 -0.01(-0.20%)
Jun 28, 2001 5.000 5.020 4.950 5.020 438,500 +0.03(+0.60%)
Jun 27, 2001 4.890 4.990 4.850 4.990 382,800 +0.09(+1.84%)
Jun 26, 2001 5.040 5.040 4.780 4.900 1,110,300 -0.15(-2.97%)
Jun 25, 2001 5.250 5.250 5.010 5.050 554,100 -0.22(-4.17%)
Jun 22, 2001 5.300 5.300 5.060 5.270 522,000 -0.16(-2.95%)
Jun 21, 2001 5.470 5.520 5.350 5.430 1,982,600 -0.04(-0.73%)
Jun 20, 2001 5.670 5.750 5.460 5.470 579,400 -0.15(-2.67%)
Jun 19, 2001 5.650 5.740 5.580 5.620 1,274,500 +0.02(+0.36%)
Jun 18, 2001 5.700 5.750 5.500 5.600 431,200 -0.15(-2.61%)
Jun 15, 2001 5.500 5.750 5.400 5.750 857,500 +0.24(+4.36%)
Jun 14, 2001 5.540 5.550 5.400 5.510 517,500 -0.02(-0.36%)
Jun 13, 2001 5.530 5.570 5.510 5.530 341,600 -0.01(-0.18%)
Jun 12, 2001 5.500 5.540 5.450 5.540 609,700 -0.05(-0.89%)
Jun 11, 2001 5.560 5.600 5.510 5.590 895,900 +0.08(+1.45%)
Jun 08, 2001 5.600 5.600 5.450 5.510 735,700 -0.09(-1.61%)
Jun 07, 2001 5.500 5.690 5.500 5.600 1,047,600 +0.12(+2.19%)
Jun 06, 2001 5.890 5.900 5.480 5.480 2,370,300 -0.41(-6.96%)
Jun 05, 2001 5.790 5.940 5.750 5.890 5,017,400 +0.18(+3.15%)
Jun 04, 2001 5.720 5.750 5.650 5.710 1,005,200 +0.11(+1.96%)
Jun 01, 2001 5.400 5.660 5.400 5.600 2,169,300 +0.26(+4.87%)
May 31, 2001 5.320 5.400 5.270 5.340 871,300 +0.01(+0.19%)
May 30, 2001 5.350 5.350 5.200 5.330 1,263,800 -0.01(-0.19%)
May 29, 2001 5.410 5.500 5.310 5.340 1,384,100 -0.01(-0.19%)
May 28, 2001 5.400 5.400 5.270 5.350 441,800 +0.04(+0.75%)
May 25, 2001 5.600 5.600 5.250 5.310 737,900 -0.18(-3.28%)
May 24, 2001 5.410 5.650 5.390 5.490 3,339,200 +0.14(+2.62%)
May 23, 2001 5.260 5.410 5.250 5.350 2,039,100 +0.17(+3.28%)
May 22, 2001 5.200 5.350 5.150 5.180 1,817,900 +0.11(+2.17%)
May 18, 2001 4.830 5.290 4.830 5.070 2,858,400 +0.31(+6.51%)
May 17, 2001 4.590 4.900 4.540 4.760 2,205,500 +0.26(+5.78%)
May 16, 2001 4.450 4.550 4.420 4.500 1,140,900 +0.10(+2.27%)
May 15, 2001 4.380 4.450 4.350 4.400 1,244,100 +0.04(+0.92%)
May 14, 2001 4.450 4.470 4.320 4.360 2,230,000 -0.11(-2.46%)
May 11, 2001 4.470 4.590 4.460 4.470 1,266,500 -0.01(-0.22%)
May 10, 2001 4.500 4.600 4.300 4.480 1,077,300 +0.14(+3.23%)
May 09, 2001 4.300 4.370 4.250 4.340 743,100 +0.06(+1.40%)
May 08, 2001 4.330 4.330 4.240 4.280 745,300 -0.02(-0.47%)
May 07, 2001 4.300 4.370 4.250 4.300 1,859,700 +0.01(+0.23%)
May 04, 2001 4.370 4.370 4.260 4.290 800,400 -0.08(-1.83%)
May 03, 2001 4.390 4.390 4.320 4.370 347,900 -0.02(-0.46%)
May 02, 2001 4.350 4.450 4.320 4.390 1,008,800 +0.07(+1.62%)
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.