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

Sherritt International Corporation (TSX: S )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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, 2012 4.890 4.980 4.870 4.980 354,705 +0.07(+1.43%)
Sep 27, 2012 4.940 4.980 4.870 4.910 681,320 +0.01(+0.20%)
Sep 26, 2012 4.910 4.910 4.820 4.900 577,526 -0.04(-0.81%)
Sep 25, 2012 4.900 4.980 4.880 4.940 1,050,448 +0.06(+1.23%)
Sep 24, 2012 4.790 4.900 4.790 4.880 520,706 +0.07(+1.46%)
Sep 21, 2012 4.900 4.900 4.810 4.810 1,846,552 -0.09(-1.84%)
Sep 20, 2012 4.880 4.900 4.790 4.900 671,973 +0.00(+0.00%)
Sep 19, 2012 4.920 4.960 4.840 4.900 682,961 -0.02(-0.41%)
Sep 18, 2012 4.790 4.970 4.760 4.920 606,936 +0.10(+2.07%)
Sep 17, 2012 4.950 5.000 4.770 4.820 976,645 -0.13(-2.63%)
Sep 14, 2012 4.810 4.950 4.810 4.950 963,893 +0.24(+5.10%)
Sep 13, 2012 4.710 4.800 4.640 4.710 1,779,297 -0.01(-0.21%)
Sep 12, 2012 4.820 4.870 4.700 4.720 908,964 -0.07(-1.46%)
Sep 11, 2012 4.700 4.820 4.670 4.790 652,097 +0.11(+2.35%)
Sep 10, 2012 4.440 4.760 4.440 4.680 1,157,489 +0.24(+5.41%)
Sep 07, 2012 4.300 4.460 4.270 4.440 1,037,973 +0.19(+4.47%)
Sep 06, 2012 4.260 4.260 4.170 4.250 529,349 +0.04(+0.95%)
Sep 05, 2012 4.270 4.310 4.200 4.210 600,751 -0.06(-1.41%)
Sep 04, 2012 4.380 4.390 4.260 4.270 473,312 -0.12(-2.73%)
Aug 31, 2012 4.390 4.390 4.390 0 +0.06(+1.39%)
Aug 30, 2012 4.450 4.450 4.310 4.330 460,783 -0.11(-2.48%)
Aug 29, 2012 4.420 4.480 4.400 4.440 286,313 -0.05(-1.11%)
Aug 27, 2012 4.600 4.600 4.470 4.490 255,330 -0.07(-1.54%)
Aug 24, 2012 4.700 4.700 4.560 4.560 505,670 -0.16(-3.39%)
Aug 23, 2012 4.720 4.740 4.620 4.720 210,899 +0.04(+0.85%)
Aug 22, 2012 4.720 4.740 4.570 4.680 407,071 -0.07(-1.47%)
Aug 21, 2012 4.830 4.910 4.710 4.750 367,676 -0.05(-1.04%)
Aug 20, 2012 4.790 4.850 4.750 4.800 339,164 +0.01(+0.21%)
Aug 17, 2012 4.680 4.800 4.680 4.790 371,912 +0.10(+2.13%)
Aug 16, 2012 4.560 4.720 4.560 4.690 219,590 +0.15(+3.30%)
Aug 15, 2012 4.580 4.610 4.540 4.540 475,548 -0.04(-0.87%)
Aug 14, 2012 4.590 4.660 4.550 4.580 179,562 +0.00(+0.00%)
Aug 13, 2012 4.690 4.690 4.550 4.580 253,018 -0.12(-2.55%)
Aug 11, 2012 4.640 4.720 4.640 4.700 186,572 +0.00(+0.00%)
Aug 10, 2012 4.640 4.720 4.640 4.700 186,572 +0.01(+0.21%)
Aug 09, 2012 4.630 4.730 4.630 4.690 378,847 +0.06(+1.30%)
Aug 08, 2012 4.550 4.650 4.480 4.630 534,625 +0.08(+1.76%)
Aug 07, 2012 4.530 4.700 4.460 4.550 632,553 +0.06(+1.34%)
Aug 03, 2012 4.490 4.490 4.490 0 +0.07(+1.58%)
Aug 02, 2012 4.360 4.450 4.310 4.420 602,751 +0.03(+0.68%)
Aug 01, 2012 4.470 4.530 4.380 4.390 320,811 -0.07(-1.57%)
Jul 31, 2012 4.430 4.490 4.370 4.460 530,112 +0.04(+0.90%)
Jul 30, 2012 4.450 4.480 4.400 4.420 233,263 -0.03(-0.67%)
Jul 27, 2012 4.440 4.500 4.350 4.450 695,197 +0.05(+1.14%)
Jul 26, 2012 4.550 4.550 4.280 4.400 793,972 -0.07(-1.57%)
Jul 25, 2012 4.710 4.710 4.440 4.470 688,031 -0.11(-2.40%)
Jul 24, 2012 4.440 4.590 4.440 4.580 422,123 +0.12(+2.69%)
Jul 23, 2012 4.520 4.550 4.370 4.460 504,178 -0.17(-3.67%)
Jul 20, 2012 4.680 4.680 4.460 4.630 638,025 -0.08(-1.70%)
Jul 19, 2012 4.760 4.780 4.710 4.710 429,084 -0.03(-0.63%)
Jul 18, 2012 4.730 4.800 4.730 4.740 315,987 -0.02(-0.42%)
Jul 17, 2012 4.760 4.770 4.680 4.760 238,752 +0.04(+0.85%)
Jul 16, 2012 4.800 4.810 4.710 4.720 226,276 -0.06(-1.26%)
Jul 13, 2012 4.650 4.790 4.650 4.780 423,508 +0.16(+3.46%)
Jul 12, 2012 4.610 4.690 4.510 4.620 532,335 -0.05(-1.07%)
Jul 11, 2012 4.840 4.860 4.670 4.670 446,425 -0.19(-3.91%)
Jul 10, 2012 4.900 4.920 4.830 4.860 520,734 -0.02(-0.41%)
Jul 09, 2012 4.950 4.960 4.860 4.880 184,051 -0.05(-1.01%)
Jul 06, 2012 4.980 5.020 4.920 4.930 425,652 -0.11(-2.18%)
Jul 05, 2012 5.000 5.100 4.990 5.040 459,098 -0.08(-1.56%)
Jul 04, 2012 4.900 5.120 4.900 5.120 302,995 +0.25(+5.13%)
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.