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

Sherritt International Corporation (TSX: S )

0.2800 +0.0050 (+1.82%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 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, 2012 4.430 4.490 4.370 4.460 530,112 +0.04(+0.90%)
Jul 30, 2012 4.450 4.480 4.400 4.420 233,263 -0.03(-0.67%)
Jul 27, 2012 4.440 4.500 4.350 4.450 695,197 +0.05(+1.14%)
Jul 26, 2012 4.550 4.550 4.280 4.400 793,972 -0.07(-1.57%)
Jul 25, 2012 4.710 4.710 4.440 4.470 688,031 -0.11(-2.40%)
Jul 24, 2012 4.440 4.590 4.440 4.580 422,123 +0.12(+2.69%)
Jul 23, 2012 4.520 4.550 4.370 4.460 504,178 -0.17(-3.67%)
Jul 20, 2012 4.680 4.680 4.460 4.630 638,025 -0.08(-1.70%)
Jul 19, 2012 4.760 4.780 4.710 4.710 429,084 -0.03(-0.63%)
Jul 18, 2012 4.730 4.800 4.730 4.740 315,987 -0.02(-0.42%)
Jul 17, 2012 4.760 4.770 4.680 4.760 238,752 +0.04(+0.85%)
Jul 16, 2012 4.800 4.810 4.710 4.720 226,276 -0.06(-1.26%)
Jul 13, 2012 4.650 4.790 4.650 4.780 423,508 +0.16(+3.46%)
Jul 12, 2012 4.610 4.690 4.510 4.620 532,335 -0.05(-1.07%)
Jul 11, 2012 4.840 4.860 4.670 4.670 446,425 -0.19(-3.91%)
Jul 10, 2012 4.900 4.920 4.830 4.860 520,734 -0.02(-0.41%)
Jul 09, 2012 4.950 4.960 4.860 4.880 184,051 -0.05(-1.01%)
Jul 06, 2012 4.980 5.020 4.920 4.930 425,652 -0.11(-2.18%)
Jul 05, 2012 5.000 5.100 4.990 5.040 459,098 -0.08(-1.56%)
Jul 04, 2012 4.900 5.120 4.900 5.120 302,995 +0.25(+5.13%)
Jul 03, 2012 4.910 4.950 4.870 4.870 396,547 -0.03(-0.61%)
Jun 29, 2012 4.900 4.900 4.900 0 +0.06(+1.24%)
Jun 28, 2012 4.920 4.920 4.770 4.840 403,635 -0.08(-1.63%)
Jun 27, 2012 4.710 4.940 4.710 4.920 390,954 +0.21(+4.46%)
Jun 26, 2012 4.740 4.780 4.700 4.710 392,719 +0.00(+0.00%)
Jun 25, 2012 4.860 4.880 4.690 4.710 497,066 -0.20(-4.07%)
Jun 22, 2012 4.950 4.980 4.870 4.910 303,212 -0.03(-0.61%)
Jun 21, 2012 5.050 5.050 4.940 4.940 434,723 -0.09(-1.79%)
Jun 20, 2012 5.050 5.110 5.010 5.030 518,341 -0.05(-0.98%)
Jun 19, 2012 5.000 5.110 4.980 5.080 716,322 +0.07(+1.40%)
Jun 18, 2012 4.910 5.070 4.890 5.010 527,853 +0.10(+2.04%)
Jun 15, 2012 4.860 4.950 4.830 4.910 370,116 +0.07(+1.45%)
Jun 14, 2012 4.930 4.950 4.730 4.840 484,542 -0.06(-1.22%)
Jun 13, 2012 5.020 5.020 4.900 4.900 718,607 -0.12(-2.39%)
Jun 12, 2012 5.030 5.070 4.980 5.020 506,737 -0.01(-0.20%)
Jun 11, 2012 5.100 5.100 5.000 5.030 574,215 -0.02(-0.40%)
Jun 08, 2012 5.140 5.140 5.040 5.050 498,076 -0.10(-1.94%)
Jun 07, 2012 5.250 5.300 5.120 5.150 255,243 -0.08(-1.53%)
Jun 06, 2012 5.120 5.370 5.120 5.230 395,671 +0.09(+1.75%)
Jun 05, 2012 5.000 5.150 5.000 5.140 374,702 +0.12(+2.39%)
Jun 04, 2012 5.080 5.160 4.990 5.020 367,194 -0.06(-1.18%)
Jun 02, 2012 5.000 5.170 5.000 5.080 376,718 +0.00(+0.00%)
Jun 01, 2012 5.000 5.170 5.000 5.080 376,718 -0.01(-0.20%)
May 31, 2012 5.220 5.230 4.890 5.090 605,759 -0.13(-2.49%)
May 30, 2012 5.220 5.310 5.190 5.220 346,494 -0.05(-0.95%)
May 29, 2012 5.280 5.360 5.250 5.270 273,531 +0.00(+0.00%)
May 28, 2012 5.260 5.370 5.250 5.270 87,886 -0.04(-0.75%)
May 25, 2012 5.210 5.310 5.210 5.310 307,186 +0.03(+0.57%)
May 24, 2012 5.250 5.280 5.180 5.280 374,386 +0.01(+0.19%)
May 23, 2012 5.200 5.300 5.130 5.270 572,026 +0.04(+0.76%)
May 22, 2012 5.150 5.280 5.130 5.230 500,462 +0.17(+3.36%)
May 18, 2012 5.060 5.060 5.060 0 -0.17(-3.25%)
May 17, 2012 5.290 5.320 5.230 5.230 444,966 -0.03(-0.57%)
May 16, 2012 5.250 5.390 5.210 5.260 501,701 -0.02(-0.38%)
May 15, 2012 5.320 5.350 5.250 5.280 1,022,107 -0.04(-0.75%)
May 14, 2012 5.370 5.370 5.300 5.320 372,701 -0.08(-1.48%)
May 11, 2012 5.420 5.450 5.380 5.400 246,967 -0.02(-0.37%)
May 10, 2012 5.490 5.490 5.360 5.420 379,160 +0.02(+0.37%)
May 09, 2012 5.250 5.430 5.250 5.400 410,016 +0.08(+1.50%)
May 08, 2012 5.310 5.330 5.250 5.320 475,704 -0.02(-0.37%)
May 07, 2012 5.410 5.420 5.310 5.340 392,814 -0.14(-2.55%)
May 04, 2012 5.600 5.620 5.450 5.480 373,638 -0.19(-3.35%)
May 03, 2012 5.670 5.720 5.610 5.670 367,272 -0.03(-0.53%)
May 02, 2012 5.650 5.700 5.620 5.700 304,828 +0.01(+0.18%)
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.