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, 2014 4.540 4.640 4.460 4.480 820,572 -0.13(-2.82%)
Jul 30, 2014 4.440 4.650 4.430 4.610 1,126,815 +0.17(+3.83%)
Jul 29, 2014 4.370 4.560 4.370 4.440 998,404 +0.08(+1.83%)
Jul 28, 2014 4.420 4.440 4.360 4.360 811,250 -0.08(-1.80%)
Jul 25, 2014 4.410 4.480 4.410 4.440 358,345 +0.01(+0.23%)
Jul 24, 2014 4.490 4.520 4.420 4.430 422,051 -0.02(-0.45%)
Jul 23, 2014 4.510 4.520 4.420 4.450 594,129 -0.04(-0.89%)
Jul 22, 2014 4.390 4.520 4.390 4.490 659,177 +0.13(+2.98%)
Jul 21, 2014 4.320 4.470 4.320 4.360 819,205 +0.00(+0.00%)
Jul 18, 2014 4.350 4.420 4.300 4.360 1,114,554 -0.10(-2.24%)
Jul 17, 2014 4.550 4.550 4.460 4.460 215,731 -0.06(-1.33%)
Jul 16, 2014 4.420 4.550 4.420 4.520 488,611 +0.10(+2.26%)
Jul 15, 2014 4.550 4.580 4.420 4.420 585,438 -0.17(-3.70%)
Jul 14, 2014 4.660 4.680 4.590 4.590 341,332 -0.08(-1.71%)
Jul 11, 2014 4.680 4.700 4.640 4.670 232,964 -0.03(-0.64%)
Jul 10, 2014 4.600 4.760 4.590 4.700 1,039,564 +0.03(+0.64%)
Jul 09, 2014 4.690 4.830 4.630 4.670 8,826,080 -0.02(-0.43%)
Jul 08, 2014 4.650 4.720 4.560 4.690 1,582,177 -0.02(-0.42%)
Jul 07, 2014 4.600 4.740 4.570 4.710 902,956 +0.06(+1.29%)
Jul 04, 2014 4.690 4.745 4.640 4.650 321,734 -0.05(-1.06%)
Jul 03, 2014 4.680 4.790 4.620 4.700 1,968,463 +0.04(+0.86%)
Jul 02, 2014 4.300 4.660 4.300 4.660 1,979,249 +0.34(+7.87%)
Jun 30, 2014 4.320 4.320 4.320 0 +0.00(+0.00%)
Jun 27, 2014 4.270 4.320 4.250 4.320 624,860 +0.05(+1.17%)
Jun 26, 2014 4.260 4.310 4.240 4.270 696,927 -0.01(-0.23%)
Jun 25, 2014 4.390 4.430 4.260 4.280 1,874,047 -0.11(-2.51%)
Jun 24, 2014 4.460 4.520 4.340 4.390 1,482,775 -0.06(-1.35%)
Jun 23, 2014 4.410 4.470 4.410 4.450 1,004,640 +0.06(+1.37%)
Jun 20, 2014 4.390 4.490 4.370 4.390 2,480,726 -0.01(-0.23%)
Jun 19, 2014 4.410 4.470 4.400 4.400 1,035,634 -0.02(-0.45%)
Jun 18, 2014 4.460 4.490 4.370 4.420 872,587 -0.07(-1.56%)
Jun 17, 2014 4.490 4.530 4.440 4.490 298,210 +0.00(+0.00%)
Jun 16, 2014 4.590 4.590 4.450 4.490 610,591 -0.06(-1.32%)
Jun 13, 2014 4.420 4.600 4.420 4.550 1,299,242 +0.16(+3.64%)
Jun 12, 2014 4.500 4.500 4.350 4.390 1,701,085 -0.11(-2.44%)
Jun 11, 2014 4.670 4.670 4.480 4.500 822,917 -0.18(-3.85%)
Jun 10, 2014 4.630 4.710 4.630 4.680 407,719 +0.02(+0.43%)
Jun 06, 2014 4.720 4.760 4.640 4.660 654,529 -0.07(-1.48%)
Jun 05, 2014 4.840 4.890 4.700 4.730 755,141 -0.08(-1.66%)
Jun 04, 2014 4.760 4.840 4.750 4.810 786,499 +0.04(+0.84%)
Jun 03, 2014 4.680 4.790 4.630 4.770 1,402,953 +0.10(+2.14%)
Jun 02, 2014 4.650 4.700 4.620 4.670 1,438,536 +0.04(+0.86%)
May 30, 2014 4.630 4.700 4.530 4.630 1,210,379 +0.00(+0.00%)
May 29, 2014 4.750 4.750 4.575 4.630 514,709 -0.11(-2.32%)
May 28, 2014 4.800 4.900 4.670 4.740 1,451,026 -0.09(-1.86%)
May 27, 2014 4.500 4.840 4.500 4.830 8,270,541 +0.38(+8.54%)
May 26, 2014 4.370 4.480 4.370 4.450 261,051 +0.08(+1.83%)
May 23, 2014 4.360 4.460 4.280 4.370 1,330,746 +0.01(+0.23%)
May 22, 2014 4.230 4.440 4.215 4.360 844,483 +0.16(+3.81%)
May 21, 2014 4.200 4.260 4.130 4.200 488,946 +0.01(+0.24%)
May 20, 2014 4.320 4.370 4.135 4.190 1,055,788 -0.13(-3.01%)
May 16, 2014 4.320 4.320 4.320 4.320 0 -0.15(-3.36%)
May 15, 2014 4.590 4.590 4.380 4.470 1,335,694 -0.16(-3.46%)
May 14, 2014 4.670 4.705 4.620 4.630 871,953 -0.04(-0.86%)
May 13, 2014 4.750 4.790 4.660 4.670 1,408,366 -0.05(-1.06%)
May 12, 2014 4.630 4.740 4.630 4.720 1,627,274 +0.12(+2.61%)
May 09, 2014 4.640 4.650 4.500 4.600 1,193,349 +0.00(+0.00%)
May 08, 2014 4.470 4.600 4.470 4.600 1,145,029 +0.21(+4.78%)
May 07, 2014 4.470 4.520 4.340 4.390 1,576,890 -0.08(-1.79%)
May 06, 2014 4.550 4.610 4.370 4.470 1,888,724 -0.11(-2.40%)
May 05, 2014 4.640 4.720 4.560 4.580 1,608,499 -0.11(-2.35%)
May 02, 2014 4.670 4.710 4.630 4.690 1,524,432 +0.01(+0.21%)
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.