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, 2018 1.190 1.190 1.160 1.160 517,882 -0.03(-2.52%)
May 30, 2018 1.180 1.190 1.170 1.190 1,235,989 +0.01(+0.85%)
May 29, 2018 1.170 1.180 1.150 1.180 1,281,864 +0.01(+0.85%)
May 28, 2018 1.170 1.170 1.150 1.170 444,051 +0.00(+0.00%)
May 25, 2018 1.190 1.190 1.160 1.170 1,711,172 -0.02(-1.68%)
May 24, 2018 1.200 1.210 1.190 1.190 599,071 -0.03(-2.46%)
May 23, 2018 1.240 1.240 1.200 1.220 620,426 +0.00(+0.00%)
May 22, 2018 1.280 1.290 1.220 1.220 1,436,959 -0.06(-4.69%)
May 18, 2018 1.280 1.280 1.280 0 +0.08(+6.67%)
May 17, 2018 1.190 1.210 1.180 1.200 551,077 +0.01(+0.84%)
May 16, 2018 1.180 1.190 1.165 1.190 634,834 +0.02(+1.71%)
May 15, 2018 1.190 1.190 1.160 1.170 475,058 -0.01(-0.85%)
May 14, 2018 1.180 1.190 1.160 1.180 533,031 -0.01(-0.84%)
May 11, 2018 1.190 1.200 1.180 1.190 881,264 -0.01(-0.83%)
May 10, 2018 1.190 1.200 1.180 1.200 984,034 +0.01(+0.84%)
May 09, 2018 1.170 1.200 1.170 1.190 1,484,755 +0.02(+1.71%)
May 08, 2018 1.170 1.180 1.140 1.170 399,088 +0.01(+0.86%)
May 07, 2018 1.170 1.200 1.150 1.160 1,824,541 +0.01(+0.87%)
May 04, 2018 1.140 1.170 1.140 1.150 1,887,294 -0.01(-0.86%)
May 03, 2018 1.200 1.210 1.140 1.160 1,825,743 -0.03(-2.52%)
May 02, 2018 1.190 1.220 1.180 1.190 517,145 +0.00(+0.00%)
May 01, 2018 1.220 1.260 1.185 1.190 1,022,626 -0.03(-2.46%)
Apr 30, 2018 1.160 1.260 1.160 1.220 3,147,588 +0.07(+6.55%)
Apr 27, 2018 1.130 1.150 1.120 1.145 363,895 +0.02(+1.33%)
Apr 26, 2018 1.170 1.190 1.120 1.130 1,420,112 -0.04(-3.42%)
Apr 25, 2018 1.240 1.240 1.170 1.170 1,637,154 -0.06(-4.88%)
Apr 24, 2018 1.230 1.270 1.230 1.230 1,060,381 +0.00(+0.00%)
Apr 23, 2018 1.230 1.230 1.180 1.230 1,079,472 -0.02(-1.60%)
Apr 20, 2018 1.270 1.270 1.230 1.250 1,601,303 -0.03(-2.34%)
Apr 19, 2018 1.320 1.320 1.260 1.280 1,342,702 -0.04(-3.03%)
Apr 18, 2018 1.270 1.320 1.270 1.320 3,264,061 +0.11(+9.09%)
Apr 17, 2018 1.170 1.220 1.160 1.210 1,208,956 +0.05(+4.31%)
Apr 16, 2018 1.170 1.200 1.150 1.160 705,701 -0.01(-0.85%)
Apr 13, 2018 1.140 1.200 1.130 1.170 797,012 +0.03(+2.63%)
Apr 12, 2018 1.100 1.140 1.100 1.140 1,012,915 +0.03(+2.70%)
Apr 11, 2018 1.140 1.140 1.110 1.110 890,954 -0.03(-2.63%)
Apr 10, 2018 1.110 1.140 1.090 1.140 869,912 +0.03(+2.70%)
Apr 09, 2018 1.120 1.120 1.070 1.110 805,238 +0.00(+0.00%)
Apr 06, 2018 1.120 1.130 1.090 1.110 526,755 -0.03(-2.63%)
Apr 05, 2018 1.100 1.150 1.090 1.140 1,092,721 +0.05(+4.59%)
Apr 04, 2018 1.110 1.140 1.070 1.090 1,427,030 -0.06(-5.22%)
Apr 03, 2018 1.100 1.150 1.090 1.150 1,049,567 +0.05(+4.55%)
Apr 02, 2018 1.150 1.150 1.080 1.100 686,586 -0.03(-2.65%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Mar 28, 2018 1.120 1.130 1.080 1.110 909,306 -0.02(-1.77%)
Mar 27, 2018 1.200 1.200 1.130 1.130 1,121,952 -0.05(-4.24%)
Mar 26, 2018 1.210 1.210 1.140 1.180 954,734 -0.02(-1.67%)
Mar 23, 2018 1.220 1.240 1.170 1.200 2,470,123 -0.02(-1.64%)
Mar 22, 2018 1.290 1.290 1.200 1.220 1,272,679 -0.07(-5.43%)
Mar 21, 2018 1.260 1.290 1.250 1.290 1,506,503 +0.03(+2.38%)
Mar 20, 2018 1.310 1.310 1.260 1.260 1,650,680 -0.03(-2.33%)
Mar 19, 2018 1.330 1.340 1.280 1.290 1,315,757 -0.03(-2.27%)
Mar 16, 2018 1.290 1.320 1.270 1.320 3,119,736 +0.05(+3.94%)
Mar 15, 2018 1.280 1.290 1.270 1.270 564,652 -0.03(-2.31%)
Mar 14, 2018 1.300 1.310 1.260 1.300 732,496 +0.02(+1.56%)
Mar 13, 2018 1.300 1.330 1.270 1.280 601,707 -0.01(-0.78%)
Mar 12, 2018 1.240 1.320 1.240 1.290 1,181,807 +0.07(+5.74%)
Mar 09, 2018 1.270 1.275 1.220 1.220 1,454,130 -0.03(-2.40%)
Mar 08, 2018 1.290 1.330 1.240 1.250 1,191,399 -0.04(-3.10%)
Mar 07, 2018 1.240 1.290 1,453,572 -0.04(-3.01%)
Mar 06, 2018 1.350 1.300 1.330 1,295,038 +0.03(+2.31%)
Mar 05, 2018 1.220 1.300 1.220 1.300 1,088,828 +0.08(+6.56%)
Mar 02, 2018 1.210 1.230 1.210 1.220 210,918 +0.01(+0.83%)
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.