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 30, 2003 4.380 4.490 4.350 4.400 316,100 +0.05(+1.15%)
May 29, 2003 4.310 4.350 4.200 4.350 458,500 +0.17(+4.07%)
May 28, 2003 4.090 4.180 4.060 4.180 504,300 +0.11(+2.70%)
May 27, 2003 4.030 4.080 4.020 4.070 468,700 +0.04(+0.99%)
May 26, 2003 4.020 4.040 4.020 4.030 36,200 +0.01(+0.25%)
May 23, 2003 3.980 4.040 3.980 4.020 617,200 +0.03(+0.75%)
May 22, 2003 4.040 4.040 3.980 3.990 433,700 -0.06(-1.48%)
May 21, 2003 4.060 4.090 4.030 4.050 66,200 -0.04(-0.98%)
May 20, 2003 4.050 4.090 4.020 4.090 102,500 +0.04(+0.99%)
May 16, 2003 4.070 4.070 4.030 4.050 68,200 -0.02(-0.49%)
May 15, 2003 4.050 4.080 4.000 4.070 306,900 +0.02(+0.49%)
May 14, 2003 4.110 4.110 4.050 4.050 289,700 +0.00(+0.00%)
May 13, 2003 4.100 4.130 4.050 4.050 495,100 -0.06(-1.46%)
May 12, 2003 4.130 4.150 4.080 4.110 398,700 +0.01(+0.24%)
May 09, 2003 4.060 4.180 4.060 4.100 1,506,700 +0.07(+1.74%)
May 08, 2003 4.020 4.070 4.000 4.030 146,000 +0.01(+0.25%)
May 07, 2003 4.080 4.090 4.020 4.020 124,800 -0.06(-1.47%)
May 06, 2003 4.140 4.150 4.070 4.080 233,500 -0.03(-0.73%)
May 05, 2003 4.150 4.150 4.090 4.110 207,700 +0.01(+0.24%)
May 02, 2003 4.180 4.180 4.090 4.100 369,400 -0.05(-1.20%)
May 01, 2003 4.260 4.340 4.100 4.150 266,700 -0.19(-4.38%)
Apr 30, 2003 4.350 4.380 4.210 4.340 83,800 -0.01(-0.23%)
Apr 29, 2003 4.360 4.420 4.310 4.350 75,900 -0.02(-0.46%)
Apr 28, 2003 4.430 4.430 4.330 4.370 502,800 -0.06(-1.35%)
Apr 25, 2003 4.400 4.450 4.400 4.430 380,300 -0.01(-0.23%)
Apr 24, 2003 4.450 4.450 4.400 4.440 71,000 -0.04(-0.89%)
Apr 23, 2003 4.400 4.480 4.400 4.480 320,400 +0.05(+1.13%)
Apr 22, 2003 4.450 4.450 4.400 4.430 282,700 +0.00(+0.00%)
Apr 21, 2003 4.450 4.530 4.420 4.430 28,600 -0.02(-0.45%)
Apr 17, 2003 4.370 4.500 4.350 4.450 407,800 +0.09(+2.06%)
Apr 16, 2003 4.410 4.450 4.360 4.360 140,200 -0.07(-1.58%)
Apr 15, 2003 4.410 4.440 4.360 4.430 127,900 +0.03(+0.68%)
Apr 14, 2003 4.400 4.450 4.400 4.400 131,700 -0.02(-0.45%)
Apr 11, 2003 4.360 4.480 4.360 4.420 34,400 +0.02(+0.45%)
Apr 10, 2003 4.540 4.540 4.360 4.400 32,100 -0.10(-2.22%)
Apr 09, 2003 4.540 4.550 4.440 4.500 261,100 -0.04(-0.88%)
Apr 08, 2003 4.540 4.540 4.450 4.540 128,700 +0.04(+0.89%)
Apr 07, 2003 4.580 4.580 4.500 4.500 134,900 -0.08(-1.75%)
Apr 04, 2003 4.520 4.600 4.500 4.580 57,600 +0.03(+0.66%)
Apr 03, 2003 4.500 4.590 4.470 4.550 46,400 +0.05(+1.11%)
Apr 02, 2003 4.560 4.560 4.450 4.500 47,600 -0.14(-3.02%)
Apr 01, 2003 4.460 4.640 4.400 4.640 214,400 +0.28(+6.42%)
Mar 31, 2003 4.380 4.380 4.300 4.360 55,400 -0.04(-0.91%)
Mar 28, 2003 4.330 4.400 4.330 4.400 38,300 +0.06(+1.38%)
Mar 27, 2003 4.390 4.390 4.340 4.340 36,400 -0.05(-1.14%)
Mar 26, 2003 4.410 4.420 4.320 4.390 114,900 -0.10(-2.23%)
Mar 25, 2003 4.390 4.490 4.390 4.490 58,000 +0.00(+0.00%)
Mar 24, 2003 4.410 4.500 4.350 4.490 104,700 +0.04(+0.90%)
Mar 21, 2003 4.590 4.590 4.400 4.450 56,000 -0.04(-0.89%)
Mar 20, 2003 4.390 4.490 4.350 4.490 176,300 +0.14(+3.22%)
Mar 19, 2003 4.350 4.400 4.290 4.350 194,600 +0.00(+0.00%)
Mar 18, 2003 4.310 4.430 4.270 4.350 75,000 +0.00(+0.00%)
Mar 17, 2003 4.400 4.430 4.350 4.350 58,500 -0.09(-2.03%)
Mar 14, 2003 4.320 4.440 4.270 4.440 47,600 +0.18(+4.23%)
Mar 13, 2003 4.350 4.350 4.250 4.260 114,200 -0.07(-1.62%)
Mar 12, 2003 4.260 4.400 4.250 4.330 54,200 +0.05(+1.17%)
Mar 11, 2003 4.310 4.390 4.270 4.280 428,400 -0.07(-1.61%)
Mar 10, 2003 4.620 4.620 4.260 4.350 177,700 -0.25(-5.43%)
Mar 07, 2003 4.680 4.710 4.600 4.600 56,900 -0.13(-2.75%)
Mar 06, 2003 4.660 4.730 4.610 4.730 155,800 -0.04(-0.84%)
Mar 05, 2003 4.760 4.770 4.600 4.770 253,600 +0.02(+0.42%)
Mar 04, 2003 4.800 4.830 4.750 4.750 137,600 -0.11(-2.26%)
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.