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: 12:46 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 (%)
May 31, 2022 0.6200 0.6200 0.5900 0.6000 467,117 -0.03(-4.76%)
May 30, 2022 0.6200 0.6300 0.6100 0.6300 231,954 +0.01(+1.61%)
May 27, 2022 0.6500 0.6500 0.6100 0.6200 553,599 -0.02(-3.13%)
May 26, 2022 0.6300 0.6400 0.6200 0.6400 226,620 +0.01(+1.59%)
May 25, 2022 0.6100 0.6300 0.6100 0.6300 335,639 +0.03(+5.00%)
May 24, 2022 0.6000 0.6200 0.6000 0.6000 294,467 -0.01(-1.64%)
May 20, 2022 0.6100 0 -0.01(-1.61%)
May 19, 2022 0.6200 0.6400 0.6100 0.6200 171,360 +0.01(+1.64%)
May 18, 2022 0.6500 0.6500 0.6000 0.6100 432,212 -0.05(-7.58%)
May 17, 2022 0.6200 0.6600 0.6100 0.6600 697,919 +0.06(+10.00%)
May 16, 2022 0.6100 0.6300 0.6000 0.6000 693,582 -0.01(-1.64%)
May 13, 2022 0.6100 0.6200 0.6000 0.6100 438,307 +0.01(+1.67%)
May 12, 2022 0.6400 0.6500 0.5900 0.6000 1,129,227 -0.04(-6.25%)
May 11, 2022 0.6500 0.6900 0.6400 0.6400 955,387 +0.01(+1.59%)
May 10, 2022 0.6700 0.6700 0.6000 0.6300 1,349,572 -0.03(-4.55%)
May 09, 2022 0.6900 0.6900 0.6400 0.6600 811,065 -0.05(-7.04%)
May 06, 2022 0.6700 0.7100 0.6400 0.7100 997,660 +0.05(+7.58%)
May 05, 2022 0.7100 0.7100 0.6500 0.6600 993,476 -0.05(-7.04%)
May 04, 2022 0.7000 0.7300 0.6700 0.7100 1,277,212 +0.02(+2.90%)
May 03, 2022 0.7100 0.7100 0.6900 0.6900 717,769 -0.02(-2.82%)
May 02, 2022 0.7400 0.7400 0.7000 0.7100 539,042 -0.01(-1.39%)
Apr 29, 2022 0.7200 0.7600 0.7200 0.7200 638,397 -0.01(-1.37%)
Apr 28, 2022 0.7200 0.7300 0.6900 0.7300 874,146 +0.01(+1.39%)
Apr 27, 2022 0.7200 0.7300 0.7100 0.7200 883,149 +0.00(+0.00%)
Apr 26, 2022 0.7300 0.7400 0.6900 0.7200 919,621 +0.00(+0.00%)
Apr 25, 2022 0.7200 0.7400 0.6700 0.7200 1,952,339 -0.02(-2.70%)
Apr 22, 2022 0.7600 0.7800 0.7200 0.7400 1,203,333 -0.03(-3.90%)
Apr 21, 2022 0.7900 0.8000 0.7400 0.7700 1,640,130 -0.02(-2.53%)
Apr 20, 2022 0.8100 0.8200 0.7800 0.7900 502,921 -0.01(-1.25%)
Apr 19, 2022 0.7700 0.8200 0.7700 0.8000 1,269,046 +0.03(+3.90%)
Apr 18, 2022 0.7900 0.8100 0.7700 0.7700 1,352,161 -0.02(-2.53%)
Apr 14, 2022 0.7900 0 +0.02(+2.60%)
Apr 13, 2022 0.7300 0.7900 0.7200 0.7700 1,711,335 +0.05(+6.94%)
Apr 12, 2022 0.7500 0.7500 0.7200 0.7200 1,233,182 -0.03(-4.00%)
Apr 11, 2022 0.7700 0.7700 0.7300 0.7500 840,309 -0.02(-2.60%)
Apr 08, 2022 0.7600 0.7700 0.7600 0.7700 251,366 +0.02(+2.67%)
Apr 07, 2022 0.7500 0.7600 0.7400 0.7500 566,243 +0.01(+1.35%)
Apr 06, 2022 0.7600 0.7600 0.7400 0.7400 940,366 +0.00(+0.00%)
Apr 05, 2022 0.7900 0.7900 0.7400 0.7400 1,249,215 -0.03(-3.90%)
Apr 04, 2022 0.7600 0.7900 0.7500 0.7700 1,614,962 +0.01(+1.32%)
Apr 01, 2022 0.7400 0.7700 0.7400 0.7600 481,859 +0.03(+4.11%)
Mar 31, 2022 0.7700 0.7700 0.7300 0.7300 572,832 -0.04(-5.19%)
Mar 30, 2022 0.7600 0.7800 0.7500 0.7700 807,050 +0.02(+2.67%)
Mar 29, 2022 0.7400 0.7700 0.7200 0.7500 481,728 +0.02(+2.74%)
Mar 28, 2022 0.8000 0.8000 0.7200 0.7300 2,623,876 -0.08(-9.88%)
Mar 25, 2022 0.8000 0.8200 0.7800 0.8100 1,343,953 +0.01(+1.25%)
Mar 24, 2022 0.8100 0.8300 0.7900 0.8000 1,435,678 -0.01(-1.23%)
Mar 23, 2022 0.7300 0.8100 0.7300 0.8100 2,570,096 +0.07(+9.46%)
Mar 22, 2022 0.7300 0.7600 0.7200 0.7400 1,429,530 +0.02(+2.78%)
Mar 21, 2022 0.7300 0.7400 0.7200 0.7200 950,707 +0.00(+0.00%)
Mar 18, 2022 0.6900 0.7300 0.6800 0.7200 1,405,032 +0.02(+2.86%)
Mar 17, 2022 0.6700 0.7100 0.6700 0.7000 1,500,960 +0.05(+7.69%)
Mar 16, 2022 0.7200 0.7300 0.6400 0.6500 2,119,963 -0.06(-8.45%)
Mar 15, 2022 0.6400 0.7100 0.6100 0.7100 1,963,253 +0.02(+2.90%)
Mar 14, 2022 0.7500 0.7500 0.6600 0.6900 3,075,409 -0.11(-13.75%)
Mar 11, 2022 0.7900 0.8100 0.7500 0.8000 1,958,151 -0.02(-2.44%)
Mar 10, 2022 0.7600 0.8200 0.7400 0.8200 2,587,321 +0.08(+10.81%)
Mar 09, 2022 0.7500 0.7800 0.7100 0.7400 3,004,867 -0.03(-3.90%)
Mar 08, 2022 0.8500 0.8500 0.7600 0.7700 4,886,861 -0.04(-4.94%)
Mar 07, 2022 0.7900 0.8300 0.7400 0.8100 7,671,443 +0.10(+14.08%)
Mar 04, 2022 0.6900 0.7100 0.6700 0.7100 3,132,859 +0.04(+5.97%)
Mar 03, 2022 0.6800 0.6900 0.6500 0.6700 1,904,060 +0.01(+1.52%)
Mar 02, 2022 0.6900 0.7000 0.6300 0.6600 1,829,744 -0.02(-2.94%)
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.