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 (%)
Aug 31, 2005 10.80 11.00 10.73 10.89 2,212,028 +0.14(+1.30%)
Aug 30, 2005 10.64 11.00 10.54 10.75 1,247,520 +0.18(+1.70%)
Aug 29, 2005 10.70 10.75 10.50 10.57 335,730 -0.16(-1.49%)
Aug 26, 2005 10.50 10.75 10.50 10.73 429,310 +0.24(+2.29%)
Aug 25, 2005 10.45 10.52 10.15 10.49 946,567 +0.05(+0.48%)
Aug 24, 2005 10.51 10.59 10.41 10.44 209,413 -0.11(-1.04%)
Aug 23, 2005 10.77 10.85 10.42 10.55 640,624 -0.22(-2.04%)
Aug 22, 2005 10.40 10.77 10.40 10.77 340,978 +0.30(+2.87%)
Aug 19, 2005 10.49 10.49 10.40 10.47 219,528 +0.17(+1.65%)
Aug 18, 2005 10.45 10.47 10.26 10.30 318,585 +0.02(+0.19%)
Aug 17, 2005 10.65 10.70 10.11 10.28 649,611 -0.32(-3.02%)
Aug 16, 2005 10.60 10.76 10.60 10.60 257,784 -0.06(-0.56%)
Aug 15, 2005 10.86 10.86 10.56 10.66 347,461 -0.25(-2.29%)
Aug 12, 2005 10.85 11.09 10.85 10.91 670,969 -0.09(-0.82%)
Aug 11, 2005 10.60 11.00 10.52 11.00 1,140,633 +0.38(+3.58%)
Aug 10, 2005 10.60 10.70 10.54 10.62 230,696 +0.02(+0.19%)
Aug 09, 2005 10.72 10.76 10.51 10.60 1,531,652 -0.16(-1.49%)
Aug 08, 2005 10.58 10.85 10.58 10.76 1,052,112 +0.13(+1.22%)
Aug 05, 2005 10.89 10.90 10.50 10.63 705,337 -0.22(-2.03%)
Aug 04, 2005 11.30 11.30 10.81 10.85 1,235,354 -0.45(-3.98%)
Aug 03, 2005 10.96 11.32 10.93 11.30 2,824,057 +0.38(+3.48%)
Aug 02, 2005 10.74 10.92 10.74 10.92 251,617 +0.18(+1.68%)
Jul 29, 2005 10.56 10.74 10.56 10.74 157,841 +0.04(+0.37%)
Jul 28, 2005 10.70 10.74 10.60 10.70 112,066 +0.00(+0.00%)
Jul 27, 2005 10.64 10.80 10.51 10.70 149,366 +0.10(+0.94%)
Jul 26, 2005 10.61 10.63 10.45 10.60 426,022 -0.05(-0.47%)
Jul 25, 2005 10.57 10.75 10.57 10.65 253,137 -0.11(-1.02%)
Jul 22, 2005 10.53 10.76 10.53 10.76 882,832 +0.23(+2.18%)
Jul 21, 2005 10.54 10.56 10.50 10.53 298,563 -0.01(-0.09%)
Jul 20, 2005 10.40 10.59 10.30 10.54 563,490 +0.14(+1.35%)
Jul 19, 2005 10.24 10.40 10.21 10.40 585,092 +0.20(+1.96%)
Jul 18, 2005 10.12 10.25 10.12 10.20 650,694 +0.15(+1.49%)
Jul 15, 2005 10.10 10.25 10.05 10.05 148,742 -0.14(-1.37%)
Jul 14, 2005 10.36 10.40 10.05 10.19 240,838 -0.19(-1.83%)
Jul 13, 2005 10.45 10.48 10.10 10.38 702,606 -0.02(-0.19%)
Jul 12, 2005 10.40 10.46 10.39 10.40 405,603 +0.00(+0.00%)
Jul 11, 2005 10.40 10.46 10.25 10.40 779,694 +0.02(+0.19%)
Jul 08, 2005 10.03 10.39 10.03 10.38 749,492 +0.38(+3.80%)
Jul 07, 2005 10.19 10.19 9.940 10.00 2,004,776 -0.21(-2.06%)
Jul 06, 2005 9.920 10.25 9.800 10.21 1,039,028 +0.33(+3.34%)
Jul 05, 2005 9.500 9.880 9.450 9.880 562,717 +0.43(+4.55%)
Jul 04, 2005 9.320 9.500 9.320 9.450 254,761 +0.14(+1.50%)
Jun 30, 2005 9.450 9.480 9.300 9.310 261,766 -0.08(-0.85%)
Jun 29, 2005 9.370 9.400 9.340 9.390 507,172 +0.03(+0.32%)
Jun 28, 2005 9.280 9.410 9.270 9.360 240,998 +0.06(+0.65%)
Jun 27, 2005 9.390 9.580 9.300 9.300 321,103 -0.15(-1.59%)
Jun 24, 2005 9.730 9.730 9.300 9.450 226,810 -0.20(-2.07%)
Jun 23, 2005 9.620 9.850 9.620 9.650 220,421 -0.10(-1.03%)
Jun 22, 2005 9.640 9.990 9.580 9.750 615,050 +0.05(+0.52%)
Jun 21, 2005 9.940 9.940 9.660 9.700 683,950 -0.22(-2.22%)
Jun 20, 2005 9.990 9.990 9.850 9.920 705,701 -0.04(-0.40%)
Jun 17, 2005 9.850 9.970 9.850 9.960 1,293,255 +0.15(+1.53%)
Jun 16, 2005 9.340 9.900 9.300 9.810 886,436 +0.54(+5.83%)
Jun 15, 2005 9.200 9.290 9.200 9.270 414,587 +0.02(+0.22%)
Jun 14, 2005 9.170 9.250 9.100 9.250 183,278 +0.10(+1.09%)
Jun 13, 2005 9.140 9.160 9.060 9.150 130,582 +0.07(+0.77%)
Jun 10, 2005 8.910 9.150 8.910 9.080 149,653 +0.11(+1.23%)
Jun 09, 2005 8.990 8.990 8.820 8.970 80,515 +0.01(+0.11%)
Jun 08, 2005 9.040 9.140 8.850 8.960 111,054 -0.07(-0.78%)
Jun 07, 2005 9.200 9.200 9.030 9.030 870,769 -0.18(-1.95%)
Jun 06, 2005 9.220 9.270 9.200 9.210 304,447 -0.01(-0.11%)
Jun 03, 2005 9.200 9.290 9.150 9.220 365,765 -0.01(-0.11%)
Jun 02, 2005 9.250 9.390 9.200 9.230 317,699 +0.02(+0.22%)
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.