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

Sherritt International Corporation (TSX: S )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2001 3.550 3.640 3.510 3.550 204,700 +0.04(+1.14%)
Sep 27, 2001 3.720 3.720 3.500 3.510 316,700 -0.16(-4.36%)
Sep 26, 2001 3.800 3.800 3.650 3.670 252,900 -0.13(-3.42%)
Sep 25, 2001 3.760 3.850 3.680 3.800 231,700 +0.05(+1.33%)
Sep 24, 2001 3.830 3.850 3.720 3.750 356,600 +0.04(+1.08%)
Sep 21, 2001 3.750 3.800 3.600 3.710 595,000 -0.14(-3.64%)
Sep 20, 2001 3.900 3.950 3.750 3.850 421,400 -0.14(-3.51%)
Sep 19, 2001 4.260 4.300 3.850 3.990 452,500 -0.29(-6.78%)
Sep 18, 2001 4.300 4.350 4.250 4.280 315,700 -0.01(-0.23%)
Sep 17, 2001 4.300 4.300 4.200 4.290 282,400 -0.10(-2.28%)
Sep 14, 2001 4.400 4.520 4.250 4.390 478,300 -0.16(-3.52%)
Sep 13, 2001 4.350 4.640 4.350 4.550 335,900 +0.40(+9.64%)
Sep 11, 2001 4.550 4.570 4.100 4.150 112,200 -0.39(-8.59%)
Sep 10, 2001 4.680 4.680 4.490 4.540 505,700 -0.14(-2.99%)
Sep 07, 2001 4.700 4.700 4.620 4.680 270,700 -0.03(-0.64%)
Sep 06, 2001 4.780 4.780 4.700 4.710 1,287,300 -0.07(-1.46%)
Sep 05, 2001 4.850 4.850 4.750 4.780 526,100 -0.05(-1.04%)
Sep 04, 2001 4.900 4.900 4.800 4.830 141,300 -0.01(-0.21%)
Aug 31, 2001 4.850 4.890 4.800 4.840 102,400 +0.01(+0.21%)
Aug 30, 2001 4.860 4.950 4.810 4.830 124,300 -0.02(-0.41%)
Aug 29, 2001 4.900 4.960 4.850 4.850 120,500 -0.05(-1.02%)
Aug 28, 2001 4.940 4.980 4.850 4.900 423,200 -0.04(-0.81%)
Aug 27, 2001 5.020 5.050 4.930 4.940 301,000 -0.05(-1.00%)
Aug 24, 2001 4.970 5.000 4.950 4.990 112,600 +0.00(+0.00%)
Aug 23, 2001 5.000 5.000 4.850 4.990 158,200 -0.01(-0.20%)
Aug 22, 2001 4.960 5.090 4.950 5.000 337,300 +0.03(+0.60%)
Aug 21, 2001 4.900 5.000 4.900 4.970 224,900 +0.07(+1.43%)
Aug 20, 2001 4.890 4.900 4.830 4.900 200,300 +0.02(+0.41%)
Aug 17, 2001 4.830 4.900 4.820 4.880 97,800 +0.07(+1.46%)
Aug 16, 2001 4.900 4.900 4.800 4.810 187,700 -0.07(-1.43%)
Aug 15, 2001 4.890 4.890 4.800 4.880 136,600 -0.01(-0.20%)
Aug 14, 2001 4.840 4.940 4.820 4.890 341,000 +0.09(+1.87%)
Aug 13, 2001 4.730 4.850 4.710 4.800 367,100 +0.03(+0.63%)
Aug 10, 2001 4.950 4.950 4.710 4.770 414,400 -0.23(-4.60%)
Aug 09, 2001 4.960 5.020 4.750 5.000 421,400 -0.15(-2.91%)
Aug 08, 2001 5.200 5.200 5.050 5.150 572,100 -0.03(-0.58%)
Aug 07, 2001 5.290 5.350 5.150 5.180 445,700 -0.10(-1.89%)
Aug 03, 2001 5.190 5.290 5.100 5.280 243,600 +0.13(+2.52%)
Aug 02, 2001 5.130 5.180 5.080 5.150 250,300 +0.01(+0.19%)
Aug 01, 2001 4.950 5.140 4.910 5.140 539,800 +0.19(+3.84%)
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%)
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.