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 (%)
Sep 30, 2002 4.300 4.350 4.260 4.310 109,000 -0.09(-2.05%)
Sep 27, 2002 4.350 4.400 4.330 4.400 21,800 +0.04(+0.92%)
Sep 26, 2002 4.450 4.450 4.350 4.360 24,100 -0.08(-1.80%)
Sep 25, 2002 4.270 4.440 4.270 4.440 45,500 +0.24(+5.71%)
Sep 24, 2002 4.400 4.450 4.200 4.200 171,900 -0.21(-4.76%)
Sep 23, 2002 4.500 4.560 4.410 4.410 68,300 -0.09(-2.00%)
Sep 20, 2002 4.620 4.680 4.500 4.500 109,100 -0.15(-3.23%)
Sep 19, 2002 4.700 4.730 4.600 4.650 404,900 -0.05(-1.06%)
Sep 18, 2002 4.730 4.730 4.700 4.700 78,100 -0.01(-0.21%)
Sep 17, 2002 4.730 4.750 4.700 4.710 49,200 -0.04(-0.84%)
Sep 16, 2002 4.700 4.800 4.700 4.750 81,900 +0.05(+1.06%)
Sep 13, 2002 4.580 4.750 4.580 4.700 406,300 +0.09(+1.95%)
Sep 12, 2002 4.610 4.650 4.570 4.610 379,500 +0.00(+0.00%)
Sep 11, 2002 4.500 4.650 4.500 4.610 97,100 +0.09(+1.99%)
Sep 10, 2002 4.500 4.550 4.450 4.520 166,200 +0.07(+1.57%)
Sep 09, 2002 4.440 4.450 4.330 4.450 265,900 +0.09(+2.06%)
Sep 06, 2002 4.450 4.450 4.310 4.360 83,000 -0.09(-2.02%)
Sep 05, 2002 4.530 4.530 4.450 4.450 350,100 -0.07(-1.55%)
Sep 04, 2002 4.550 4.590 4.500 4.520 72,400 -0.05(-1.09%)
Sep 03, 2002 4.530 4.680 4.530 4.570 32,500 -0.16(-3.38%)
Aug 30, 2002 4.460 4.800 4.420 4.730 99,700 +0.27(+6.05%)
Aug 29, 2002 4.510 4.630 4.310 4.460 389,000 -0.05(-1.11%)
Aug 28, 2002 4.680 4.700 4.510 4.510 249,500 -0.08(-1.74%)
Aug 27, 2002 4.710 4.800 4.590 4.590 186,300 -0.25(-5.17%)
Aug 26, 2002 4.780 4.890 4.750 4.840 38,100 +0.04(+0.83%)
Aug 23, 2002 4.880 4.900 4.800 4.800 27,500 -0.08(-1.64%)
Aug 22, 2002 4.860 4.930 4.860 4.880 88,800 -0.04(-0.81%)
Aug 21, 2002 5.000 5.000 4.900 4.920 191,600 -0.10(-1.99%)
Aug 20, 2002 4.850 5.040 4.850 5.020 282,900 +0.16(+3.29%)
Aug 19, 2002 4.900 4.900 4.690 4.860 119,900 +0.15(+3.18%)
Aug 16, 2002 4.710 4.790 4.650 4.710 603,200 +0.01(+0.21%)
Aug 15, 2002 4.790 4.790 4.700 4.700 105,100 -0.09(-1.88%)
Aug 14, 2002 4.790 4.800 4.670 4.790 153,900 +0.03(+0.63%)
Aug 13, 2002 4.980 5.000 4.750 4.760 456,300 -0.24(-4.80%)
Aug 12, 2002 5.000 5.050 4.960 5.000 52,500 -0.01(-0.20%)
Aug 09, 2002 4.940 5.010 4.900 5.010 57,100 +0.11(+2.24%)
Aug 08, 2002 4.870 4.960 4.870 4.900 29,300 +0.00(+0.00%)
Aug 07, 2002 4.970 4.970 4.870 4.900 21,500 -0.06(-1.21%)
Aug 06, 2002 5.020 5.050 4.850 4.960 92,400 -0.09(-1.78%)
Aug 02, 2002 5.000 5.150 4.950 5.050 51,600 -0.10(-1.94%)
Aug 01, 2002 5.240 5.240 5.000 5.150 68,000 -0.16(-3.01%)
Jul 31, 2002 4.860 5.310 4.860 5.310 153,800 +0.43(+8.81%)
Jul 30, 2002 4.800 4.980 4.800 4.880 71,900 +0.13(+2.74%)
Jul 29, 2002 4.800 4.800 4.710 4.750 70,000 +0.05(+1.06%)
Jul 26, 2002 4.680 4.800 4.680 4.700 42,200 +0.01(+0.21%)
Jul 25, 2002 4.770 4.840 4.680 4.690 36,700 -0.06(-1.26%)
Jul 24, 2002 4.600 4.850 4.400 4.750 376,400 +0.05(+1.06%)
Jul 23, 2002 4.810 4.870 4.700 4.700 124,700 -0.15(-3.09%)
Jul 22, 2002 4.870 4.900 4.750 4.850 203,000 -0.07(-1.42%)
Jul 19, 2002 4.900 4.950 4.850 4.920 404,100 +0.01(+0.20%)
Jul 18, 2002 5.170 5.170 4.910 4.910 62,700 -0.24(-4.66%)
Jul 17, 2002 5.020 5.150 5.020 5.150 191,500 +0.13(+2.59%)
Jul 16, 2002 4.900 5.030 4.900 5.020 134,600 +0.10(+2.03%)
Jul 15, 2002 5.000 5.030 4.900 4.920 630,200 -0.10(-1.99%)
Jul 12, 2002 5.090 5.100 5.000 5.020 379,100 -0.08(-1.57%)
Jul 11, 2002 5.200 5.230 4.800 5.100 331,900 -0.15(-2.86%)
Jul 10, 2002 5.640 5.650 5.250 5.250 280,500 -0.36(-6.42%)
Jul 09, 2002 5.700 5.700 5.600 5.610 85,700 -0.08(-1.41%)
Jul 08, 2002 5.550 5.700 5.550 5.690 218,300 +0.14(+2.52%)
Jul 05, 2002 5.600 5.600 5.470 5.550 113,200 -0.02(-0.36%)
Jul 04, 2002 5.620 5.620 5.450 5.570 88,600 -0.04(-0.71%)
Jul 03, 2002 5.710 5.750 5.600 5.610 185,900 -0.24(-4.10%)
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.