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

Sherritt International Corporation (TSX: S )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 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 (%)
May 31, 2017 0.8100 0.8100 0.7800 0.7900 462,397 -0.02(-2.47%)
May 30, 2017 0.8000 0.8100 0.8000 0.8100 108,470 +0.00(+0.00%)
May 29, 2017 0.8100 0.8100 0.7900 0.8100 112,002 +0.02(+2.53%)
May 26, 2017 0.8100 0.8200 0.7900 0.7900 376,022 -0.01(-1.25%)
May 25, 2017 0.7900 0.8100 0.7900 0.8000 313,070 +0.01(+1.27%)
May 24, 2017 0.8300 0.8300 0.7900 0.7900 1,374,448 -0.05(-5.95%)
May 23, 2017 0.8300 0.8500 0.8300 0.8400 218,731 +0.01(+1.20%)
May 19, 2017 0.8200 0.8400 0.8200 0.8300 263,922 +0.01(+1.22%)
May 18, 2017 0.8000 0.8200 0.7900 0.8200 339,545 +0.01(+1.23%)
May 17, 2017 0.8300 0.8500 0.8000 0.8100 370,561 -0.02(-2.41%)
May 16, 2017 0.8500 0.8550 0.8300 0.8300 315,268 -0.01(-1.19%)
May 15, 2017 0.8100 0.8400 0.7900 0.8400 372,548 +0.05(+6.33%)
May 12, 2017 0.8000 0.8200 0.7800 0.7900 492,579 -0.01(-1.25%)
May 11, 2017 0.8000 0.8100 0.7900 0.8000 518,132 +0.01(+1.27%)
May 10, 2017 0.8100 0.8100 0.7800 0.7900 488,309 -0.02(-2.47%)
May 09, 2017 0.8200 0.8200 0.7800 0.8100 978,569 +0.01(+1.25%)
May 08, 2017 0.8100 0.8300 0.8000 0.8000 766,087 +0.00(+0.00%)
May 05, 2017 0.8300 0.8400 0.8000 0.8000 890,874 -0.03(-3.61%)
May 04, 2017 0.8700 0.8700 0.8100 0.8300 1,139,179 -0.04(-4.60%)
May 03, 2017 0.9200 0.9300 0.8700 0.8700 674,017 -0.03(-3.33%)
May 02, 2017 1.050 1.110 0.8900 0.9000 4,324,796 -0.01(-1.10%)
May 01, 2017 0.8800 0.9400 0.8800 0.9100 902,921 +0.01(+1.11%)
Apr 28, 2017 0.8500 0.9000 0.8500 0.9000 544,283 +0.05(+5.88%)
Apr 27, 2017 0.9100 0.9100 0.7900 0.8500 1,982,209 -0.06(-6.59%)
Apr 26, 2017 0.9100 0.9100 0.8900 0.9100 267,946 +0.01(+1.11%)
Apr 25, 2017 0.9200 0.9200 0.8900 0.9000 221,279 +0.00(+0.00%)
Apr 24, 2017 0.9200 0.9200 0.8900 0.9000 479,857 +0.00(+0.00%)
Apr 21, 2017 0.8800 0.9200 0.8800 0.9000 669,641 +0.01(+1.12%)
Apr 20, 2017 0.8900 0.8900 0.8800 0.8900 371,827 -0.01(-1.11%)
Apr 19, 2017 0.9100 0.9100 0.8800 0.9000 315,215 -0.01(-1.10%)
Apr 18, 2017 0.9300 0.9300 0.8900 0.9100 886,812 -0.01(-1.09%)
Apr 17, 2017 0.9500 0.9500 0.9200 0.9200 391,375 -0.03(-3.16%)
Apr 13, 2017 0.9900 0.9900 0.9500 0.9500 234,452 -0.02(-2.06%)
Apr 12, 2017 0.9800 0.9900 0.9600 0.9700 293,436 -0.02(-2.02%)
Apr 11, 2017 1.010 1.020 0.9800 0.9900 578,404 -0.02(-1.98%)
Apr 10, 2017 1.050 1.050 1.010 1.010 269,237 -0.03(-2.88%)
Apr 07, 2017 1.070 1.070 1.020 1.040 363,641 -0.01(-0.95%)
Apr 06, 2017 1.050 1.090 1.030 1.050 546,594 +0.01(+0.96%)
Apr 05, 2017 0.9800 1.080 0.9800 1.040 1,252,269 +0.09(+9.47%)
Apr 04, 2017 0.9600 0.9600 0.9400 0.9500 242,654 +0.00(+0.00%)
Apr 03, 2017 0.9500 0.9600 0.9300 0.9500 292,389 +0.01(+1.06%)
Mar 31, 2017 0.9800 0.9800 0.9300 0.9400 375,934 -0.02(-2.08%)
Mar 30, 2017 0.9500 0.9800 0.9500 0.9600 303,038 +0.02(+2.13%)
Mar 29, 2017 0.9500 0.9600 0.9400 0.9400 399,875 -0.01(-1.05%)
Mar 28, 2017 0.9100 0.9500 0.8800 0.9500 1,258,269 +0.06(+6.74%)
Mar 27, 2017 0.9000 0.9100 0.8800 0.8900 528,681 -0.04(-4.30%)
Mar 24, 2017 0.9300 0.9500 0.9200 0.9300 259,105 +0.02(+2.20%)
Mar 23, 2017 0.9000 0.9300 0.8900 0.9100 433,517 +0.00(+0.00%)
Mar 22, 2017 0.9100 0.9400 0.8800 0.9100 574,556 -0.01(-1.09%)
Mar 21, 2017 0.9700 0.9700 0.9000 0.9200 562,864 -0.04(-4.17%)
Mar 20, 2017 1.000 1.000 0.9600 0.9600 331,066 -0.03(-3.03%)
Mar 17, 2017 1.000 1.000 0.9900 0.9900 203,424 +0.01(+1.02%)
Mar 16, 2017 1.000 1.010 0.9800 0.9800 269,917 +0.00(+0.00%)
Mar 15, 2017 0.9700 1.000 0.9600 0.9800 633,527 +0.02(+2.08%)
Mar 14, 2017 1.030 1.030 0.9600 0.9600 544,591 -0.05(-4.95%)
Mar 13, 2017 1.040 1.040 1.000 1.010 518,886 -0.02(-1.94%)
Mar 10, 2017 1.040 1.055 1.020 1.030 419,973 -0.01(-0.96%)
Mar 09, 2017 1.040 1.070 1.040 1.040 476,978 +0.00(+0.00%)
Mar 08, 2017 1.050 1.060 1.030 1.040 533,642 +0.00(+0.00%)
Mar 07, 2017 1.120 1.120 1.010 1.040 1,362,209 -0.08(-7.14%)
Mar 06, 2017 1.150 1.160 1.100 1.120 543,806 -0.02(-1.75%)
Mar 03, 2017 1.130 1.150 1.120 1.140 335,950 +0.02(+1.79%)
Mar 02, 2017 1.140 1.140 1.110 1.120 542,795 -0.03(-2.61%)
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.