Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.8200 0.8300 0.8000 0.8000 258,959 -0.01(-1.23%)
Aug 30, 2016 0.8100 0.8100 0.8000 0.8100 532,823 +0.01(+1.25%)
Aug 29, 2016 0.8100 0.8200 0.8000 0.8000 202,918 -0.01(-1.23%)
Aug 26, 2016 0.8300 0.8300 0.8100 0.8100 172,509 -0.02(-2.41%)
Aug 25, 2016 0.8200 0.8300 0.8200 0.8300 105,224 -0.01(-1.19%)
Aug 24, 2016 0.8500 0.8500 0.8200 0.8400 214,737 -0.02(-2.33%)
Aug 23, 2016 0.8300 0.8600 0.8300 0.8600 245,827 +0.02(+2.38%)
Aug 22, 2016 0.8400 0.8500 0.8100 0.8400 358,987 +0.00(+0.00%)
Aug 19, 2016 0.8500 0.8500 0.8300 0.8400 185,020 -0.01(-1.18%)
Aug 18, 2016 0.8300 0.8500 0.8300 0.8500 238,002 +0.01(+1.19%)
Aug 17, 2016 0.8300 0.8400 0.8200 0.8400 261,774 +0.00(+0.00%)
Aug 16, 2016 0.8300 0.8400 0.8300 0.8400 44,393 +0.00(+0.00%)
Aug 15, 2016 0.8400 0.8500 0.8300 0.8400 236,922 +0.00(+0.00%)
Aug 12, 2016 0.8700 0.8700 0.8300 0.8400 332,832 -0.01(-1.18%)
Aug 11, 2016 0.8200 0.8800 0.8100 0.8500 682,647 +0.04(+4.94%)
Aug 10, 2016 0.8200 0.8300 0.8100 0.8100 485,939 +0.00(+0.00%)
Aug 09, 2016 0.8300 0.8300 0.8100 0.8100 198,605 -0.01(-1.22%)
Aug 08, 2016 0.8000 0.8500 0.8000 0.8200 304,350 +0.00(+0.00%)
Aug 05, 2016 0.8200 0.8400 0.8000 0.8200 255,879 +0.00(+0.00%)
Aug 04, 2016 0.7900 0.8200 0.7900 0.8200 338,287 +0.03(+3.80%)
Aug 03, 2016 0.7900 0.8000 0.7800 0.7900 1,139,021 +0.00(+0.00%)
Aug 02, 2016 0.8600 0.8800 0.7800 0.7900 1,024,860 -0.07(-8.14%)
Jul 29, 2016 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Jul 28, 2016 0.9000 0.9000 0.8700 0.8900 274,621 +0.01(+1.14%)
Jul 27, 2016 0.9000 0.9000 0.8700 0.8800 341,316 -0.01(-1.12%)
Jul 26, 2016 0.8900 0.9000 0.8700 0.8900 405,062 -0.01(-1.11%)
Jul 25, 2016 0.8600 0.9000 0.8500 0.9000 544,836 +0.04(+4.65%)
Jul 22, 2016 0.8800 0.8900 0.8500 0.8600 348,191 -0.01(-1.15%)
Jul 21, 2016 0.8900 0.9000 0.8600 0.8700 532,963 -0.01(-1.14%)
Jul 20, 2016 0.9000 0.9000 0.8600 0.8800 566,837 -0.03(-3.30%)
Jul 19, 2016 0.9000 0.9100 0.9000 0.9100 86,448 +0.00(+0.00%)
Jul 18, 2016 0.8900 0.9100 0.8900 0.9100 228,026 +0.00(+0.00%)
Jul 15, 2016 0.9100 0.9200 0.8900 0.9100 476,166 +0.00(+0.00%)
Jul 14, 2016 0.9100 0.9300 0.9100 0.9100 228,230 +0.00(+0.00%)
Jul 13, 2016 0.9000 0.9200 0.8800 0.9100 943,967 +0.01(+1.11%)
Jul 12, 2016 0.8900 0.9300 0.8900 0.9000 1,798,980 +0.03(+3.45%)
Jul 11, 2016 0.8600 0.8900 0.8600 0.8700 532,383 +0.01(+1.16%)
Jul 08, 2016 0.8600 0.8300 0.8600 244,468 +0.03(+3.61%)
Jul 07, 2016 0.8400 0.8500 0.8300 0.8300 380,720 -0.02(-2.35%)
Jul 05, 2016 0.8600 0.8600 0.8300 0.8500 349,025 -0.02(-2.30%)
Jul 04, 2016 0.8200 0.8700 0.8200 0.8700 1,499,595 +0.07(+8.75%)
Jun 30, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2016 0.7800 0.8000 0.7800 0.8000 327,625 +0.01(+1.27%)
Jun 28, 2016 0.7700 0.7900 0.7600 0.7900 342,592 +0.03(+3.95%)
Jun 27, 2016 0.7600 0.7700 0.7500 0.7600 285,665 +0.00(+0.00%)
Jun 24, 2016 0.7700 0.8000 0.7500 0.7600 1,596,949 -0.06(-7.32%)
Jun 23, 2016 0.8100 0.8300 0.8000 0.8200 687,474 +0.01(+1.23%)
Jun 22, 2016 0.7900 0.8200 0.7800 0.8100 533,404 +0.01(+1.25%)
Jun 21, 2016 0.7900 0.8000 0.7800 0.8000 276,487 -0.01(-1.23%)
Jun 20, 2016 0.7900 0.8200 0.7800 0.8100 632,188 +0.03(+3.85%)
Jun 17, 2016 0.7400 0.7900 0.7400 0.7800 431,570 +0.03(+4.00%)
Jun 16, 2016 0.7500 0.7600 0.7400 0.7500 267,198 +0.00(+0.00%)
Jun 15, 2016 0.7400 0.7800 0.7400 0.7500 677,444 +0.01(+1.35%)
Jun 14, 2016 0.7800 0.7800 0.7300 0.7400 521,735 -0.03(-3.90%)
Jun 13, 2016 0.7900 0.7900 0.7700 0.7700 357,847 -0.03(-3.75%)
Jun 10, 2016 0.8200 0.8200 0.7900 0.8000 433,725 -0.02(-2.44%)
Jun 09, 2016 0.8100 0.8300 0.8000 0.8200 294,651 +0.01(+1.23%)
Jun 08, 2016 0.8000 0.8500 0.8000 0.8100 1,040,675 +0.02(+2.53%)
Jun 07, 2016 0.7800 0.8000 0.7700 0.7900 597,186 +0.00(+0.00%)
Jun 06, 2016 0.7800 0.7900 0.7600 0.7900 478,499 +0.04(+5.33%)
Jun 03, 2016 0.7600 0.7700 0.7400 0.7500 541,704 +0.02(+2.74%)
Jun 02, 2016 0.7400 0.7500 0.7300 0.7300 221,214 -0.02(-2.67%)
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.