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

Sherritt International Corporation (TSX: S )

0.3300 +0.0150 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2000 4.600 4.730 4.300 4.410 402,300 -0.29(-6.17%)
May 30, 2000 4.800 4.840 4.700 4.700 829,300 -0.12(-2.49%)
May 29, 2000 4.850 4.850 4.800 4.820 175,500 +0.00(+0.00%)
May 26, 2000 4.920 4.930 4.800 4.820 1,036,900 -0.07(-1.43%)
May 25, 2000 4.650 5.000 4.650 4.890 2,582,800 +0.22(+4.71%)
May 24, 2000 4.620 4.670 4.550 4.670 958,100 +0.05(+1.08%)
May 23, 2000 4.750 4.800 4.560 4.620 1,211,500 -0.08(-1.70%)
May 19, 2000 4.550 4.700 4.450 4.700 805,600 +0.15(+3.30%)
May 18, 2000 4.520 4.550 4.450 4.550 1,443,000 +0.06(+1.34%)
May 17, 2000 4.420 4.500 4.400 4.490 234,900 +0.04(+0.90%)
May 16, 2000 4.510 4.580 4.410 4.450 751,700 -0.10(-2.20%)
May 15, 2000 4.590 4.650 4.500 4.550 400,800 -0.04(-0.87%)
May 12, 2000 4.650 4.720 4.450 4.590 1,033,000 -0.11(-2.34%)
May 11, 2000 4.200 4.750 4.200 4.700 3,203,500 +0.55(+13.25%)
May 10, 2000 4.000 4.250 4.000 4.150 1,740,000 +0.20(+5.06%)
May 09, 2000 3.920 4.000 3.900 3.950 306,800 +0.05(+1.28%)
May 08, 2000 3.880 3.900 3.850 3.900 128,800 +0.00(+0.00%)
May 05, 2000 3.850 3.900 3.800 3.900 201,200 +0.07(+1.83%)
May 04, 2000 3.950 3.950 3.800 3.830 153,500 +0.07(+1.86%)
May 03, 2000 3.960 3.960 3.750 3.760 312,500 -0.17(-4.33%)
May 02, 2000 3.850 3.990 3.850 3.930 34,900 +0.03(+0.77%)
May 01, 2000 3.900 3.900 3.800 3.900 150,700 +0.01(+0.26%)
Apr 28, 2000 3.810 3.890 3.760 3.890 200,000 +0.09(+2.37%)
Apr 27, 2000 3.700 3.900 3.700 3.800 58,500 +0.00(+0.00%)
Apr 26, 2000 3.900 3.940 3.750 3.800 436,000 -0.14(-3.55%)
Apr 25, 2000 4.000 4.000 3.900 3.940 566,600 -0.06(-1.50%)
Apr 24, 2000 3.830 4.000 3.760 4.000 731,000 +0.07(+1.78%)
Apr 20, 2000 4.000 4.050 3.800 3.930 458,200 +0.03(+0.77%)
Apr 19, 2000 3.750 3.900 3.660 3.900 1,275,800 +0.20(+5.41%)
Apr 18, 2000 3.650 3.750 3.450 3.700 1,409,000 +0.10(+2.78%)
Apr 17, 2000 3.450 3.600 3.360 3.600 26,200 +0.05(+1.41%)
Apr 14, 2000 3.600 3.600 3.500 3.550 114,800 -0.05(-1.39%)
Apr 13, 2000 3.650 3.740 3.600 3.600 134,600 -0.15(-4.00%)
Apr 12, 2000 3.700 3.780 3.700 3.750 221,700 -0.04(-1.06%)
Apr 11, 2000 3.580 3.790 3.500 3.790 554,900 +0.21(+5.87%)
Apr 10, 2000 3.500 3.580 3.470 3.580 305,800 +0.13(+3.77%)
Apr 07, 2000 3.500 3.500 3.400 3.450 468,800 +0.00(+0.00%)
Apr 06, 2000 3.480 3.500 3.300 3.450 161,300 -0.03(-0.86%)
Apr 05, 2000 3.450 3.600 3.250 3.480 119,100 +0.13(+3.88%)
Apr 04, 2000 3.600 3.600 3.300 3.350 169,800 -0.25(-6.94%)
Apr 03, 2000 3.660 3.660 3.550 3.600 34,200 -0.06(-1.64%)
Mar 31, 2000 3.600 3.700 3.540 3.660 134,300 +0.06(+1.67%)
Mar 30, 2000 3.700 3.700 3.510 3.600 72,400 +0.00(+0.00%)
Mar 29, 2000 3.550 3.650 3.550 3.600 309,000 +0.09(+2.56%)
Mar 28, 2000 3.700 3.700 3.510 3.510 171,900 -0.12(-3.31%)
Mar 27, 2000 3.720 3.720 3.630 3.630 77,200 -0.12(-3.20%)
Mar 24, 2000 3.620 3.850 3.620 3.750 275,300 +0.09(+2.46%)
Mar 23, 2000 3.650 3.700 3.650 3.660 93,100 -0.04(-1.08%)
Mar 22, 2000 3.600 3.700 3.500 3.700 426,800 +0.05(+1.37%)
Mar 21, 2000 3.610 3.700 3.600 3.650 68,900 -0.05(-1.35%)
Mar 20, 2000 3.850 3.850 3.500 3.700 203,400 -0.15(-3.90%)
Mar 17, 2000 3.750 3.900 3.750 3.850 170,700 +0.10(+2.67%)
Mar 16, 2000 3.650 3.950 3.550 3.750 325,300 +0.25(+7.14%)
Mar 15, 2000 3.550 3.550 3.400 3.500 216,900 -0.05(-1.41%)
Mar 14, 2000 3.500 3.650 3.350 3.550 2,661,300 +0.15(+4.41%)
Mar 13, 2000 3.350 3.400 3.250 3.400 105,600 +0.13(+3.98%)
Mar 10, 2000 3.350 3.400 3.260 3.270 443,500 -0.08(-2.39%)
Mar 09, 2000 3.310 3.420 3.310 3.350 116,500 +0.00(+0.00%)
Mar 08, 2000 3.450 3.600 3.350 3.350 221,600 -0.10(-2.90%)
Mar 07, 2000 3.400 3.500 3.350 3.450 76,900 +0.05(+1.47%)
Mar 06, 2000 3.600 3.650 3.350 3.400 116,600 -0.11(-3.13%)
Mar 03, 2000 3.650 3.660 3.510 3.510 267,500 -0.09(-2.50%)
Mar 02, 2000 3.650 3.800 3.550 3.600 261,100 -0.20(-5.26%)
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.