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 30, 2014 4.630 4.700 4.530 4.630 1,210,379 +0.00(+0.00%)
May 29, 2014 4.750 4.750 4.575 4.630 514,709 -0.11(-2.32%)
May 28, 2014 4.800 4.900 4.670 4.740 1,451,026 -0.09(-1.86%)
May 27, 2014 4.500 4.840 4.500 4.830 8,270,541 +0.38(+8.54%)
May 26, 2014 4.370 4.480 4.370 4.450 261,051 +0.08(+1.83%)
May 23, 2014 4.360 4.460 4.280 4.370 1,330,746 +0.01(+0.23%)
May 22, 2014 4.230 4.440 4.215 4.360 844,483 +0.16(+3.81%)
May 21, 2014 4.200 4.260 4.130 4.200 488,946 +0.01(+0.24%)
May 20, 2014 4.320 4.370 4.135 4.190 1,055,788 -0.13(-3.01%)
May 16, 2014 4.320 4.320 4.320 4.320 0 -0.15(-3.36%)
May 15, 2014 4.590 4.590 4.380 4.470 1,335,694 -0.16(-3.46%)
May 14, 2014 4.670 4.705 4.620 4.630 871,953 -0.04(-0.86%)
May 13, 2014 4.750 4.790 4.660 4.670 1,408,366 -0.05(-1.06%)
May 12, 2014 4.630 4.740 4.630 4.720 1,627,274 +0.12(+2.61%)
May 09, 2014 4.640 4.650 4.500 4.600 1,193,349 +0.00(+0.00%)
May 08, 2014 4.470 4.600 4.470 4.600 1,145,029 +0.21(+4.78%)
May 07, 2014 4.470 4.520 4.340 4.390 1,576,890 -0.08(-1.79%)
May 06, 2014 4.550 4.610 4.370 4.470 1,888,724 -0.11(-2.40%)
May 05, 2014 4.640 4.720 4.560 4.580 1,608,499 -0.11(-2.35%)
May 02, 2014 4.670 4.710 4.630 4.690 1,524,432 +0.01(+0.21%)
May 01, 2014 4.610 4.700 4.610 4.680 1,279,893 +0.04(+0.86%)
Apr 30, 2014 4.690 4.730 4.640 4.640 947,225 -0.02(-0.43%)
Apr 29, 2014 4.590 4.750 4.580 4.660 1,244,060 -0.01(-0.21%)
Apr 28, 2014 4.650 4.700 4.590 4.670 977,828 +0.00(+0.00%)
Apr 25, 2014 4.650 4.800 4.630 4.670 1,010,873 -0.03(-0.64%)
Apr 24, 2014 4.700 4.740 4.530 4.700 1,809,401 -0.02(-0.42%)
Apr 23, 2014 4.820 4.830 4.690 4.720 1,620,891 -0.10(-2.07%)
Apr 22, 2014 4.760 4.820 4.735 4.820 731,561 -0.02(-0.41%)
Apr 21, 2014 4.850 4.875 4.770 4.840 1,413,173 +0.00(+0.00%)
Apr 17, 2014 4.840 4.840 4.840 0 +0.06(+1.26%)
Apr 16, 2014 4.750 4.860 4.740 4.780 1,909,858 +0.05(+1.06%)
Apr 15, 2014 4.650 4.740 4.540 4.730 2,324,668 +0.03(+0.64%)
Apr 14, 2014 4.450 4.750 4.410 4.700 4,121,435 +0.40(+9.30%)
Apr 11, 2014 4.270 4.450 4.270 4.300 1,838,328 +0.04(+0.94%)
Apr 10, 2014 4.300 4.460 4.230 4.260 2,421,982 +0.02(+0.47%)
Apr 09, 2014 4.100 4.280 4.100 4.240 1,392,008 +0.12(+2.91%)
Apr 08, 2014 4.020 4.130 4.020 4.120 643,802 +0.10(+2.49%)
Apr 07, 2014 4.080 4.130 4.000 4.020 734,028 -0.12(-2.90%)
Apr 04, 2014 4.190 4.220 4.110 4.140 742,957 -0.04(-0.96%)
Apr 03, 2014 4.200 4.220 4.030 4.180 1,283,471 +0.04(+0.97%)
Apr 02, 2014 4.000 4.190 4.000 4.140 2,473,558 +0.17(+4.28%)
Apr 01, 2014 3.910 4.040 3.900 3.970 2,002,425 +0.11(+2.85%)
Mar 31, 2014 3.550 3.880 3.550 3.860 3,630,960 +0.32(+9.04%)
Mar 28, 2014 3.550 3.550 3.510 3.540 713,509 -0.01(-0.28%)
Mar 27, 2014 3.510 3.610 3.500 3.550 561,090 +0.03(+0.85%)
Mar 26, 2014 3.650 3.650 3.520 3.520 726,896 -0.11(-3.03%)
Mar 25, 2014 3.570 3.670 3.540 3.630 1,143,767 +0.10(+2.83%)
Mar 24, 2014 3.690 3.730 3.530 3.530 786,073 -0.13(-3.55%)
Mar 21, 2014 3.720 3.750 3.600 3.660 1,292,262 -0.09(-2.40%)
Mar 20, 2014 3.570 3.770 3.570 3.750 2,097,252 +0.11(+3.02%)
Mar 19, 2014 3.490 3.680 3.460 3.640 1,427,186 +0.13(+3.70%)
Mar 18, 2014 3.350 3.540 3.350 3.510 1,236,020 +0.15(+4.46%)
Mar 17, 2014 3.340 3.390 3.310 3.360 460,829 +0.04(+1.20%)
Mar 14, 2014 3.330 3.350 3.300 3.320 694,296 +0.00(+0.00%)
Mar 13, 2014 3.330 3.360 3.300 3.320 547,801 +0.01(+0.30%)
Mar 12, 2014 3.280 3.360 3.260 3.310 991,580 +0.03(+0.91%)
Mar 11, 2014 3.320 3.430 3.280 3.280 1,012,405 -0.02(-0.61%)
Mar 10, 2014 3.380 3.390 3.250 3.300 1,141,038 -0.11(-3.23%)
Mar 07, 2014 3.520 3.570 3.400 3.410 1,203,061 -0.13(-3.67%)
Mar 06, 2014 3.300 3.780 3.290 3.540 3,760,431 +0.25(+7.60%)
Mar 05, 2014 3.150 3.370 3.135 3.290 2,447,823 +0.20(+6.47%)
Mar 04, 2014 3.060 3.110 3.040 3.090 742,304 +0.06(+1.98%)
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.