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, 2010 6.700 6.720 6.600 6.680 473,124 +0.02(+0.30%)
May 28, 2010 6.790 6.770 6.610 6.660 745,488 -0.10(-1.48%)
May 27, 2010 6.600 6.760 6.570 6.760 1,306,455 +0.34(+5.30%)
May 26, 2010 6.650 6.650 6.330 6.420 1,342,743 +0.01(+0.16%)
May 25, 2010 6.100 6.410 6.010 6.410 1,941,430 -0.01(-0.16%)
May 21, 2010 6.100 6.700 6.020 6.420 1,337,644 +0.27(+4.39%)
May 20, 2010 6.340 6.310 6.130 6.150 1,425,618 -0.39(-5.96%)
May 19, 2010 6.570 6.690 6.330 6.540 1,801,801 -0.23(-3.40%)
May 18, 2010 6.830 7.080 6.650 6.770 1,843,890 +0.02(+0.30%)
May 17, 2010 7.100 7.100 6.510 6.750 923,323 -0.33(-4.66%)
May 14, 2010 7.150 7.150 6.970 7.080 889,320 -0.10(-1.39%)
May 13, 2010 7.190 7.300 7.090 7.180 643,492 -0.02(-0.28%)
May 12, 2010 7.150 7.240 7.030 7.200 1,037,002 +0.10(+1.41%)
May 11, 2010 7.030 7.170 7.070 7.100 1,078,681 -0.04(-0.56%)
May 10, 2010 7.300 7.190 7.090 7.140 1,081,640 +0.16(+2.29%)
May 07, 2010 7.050 7.280 6.940 6.980 1,624,692 -0.08(-1.13%)
May 06, 2010 7.270 7.470 6.830 7.060 1,585,616 -0.21(-2.89%)
May 05, 2010 7.180 7.550 7.260 7.270 1,374,181 -0.05(-0.68%)
May 04, 2010 7.650 7.650 7.200 7.320 1,280,139 -0.33(-4.31%)
May 03, 2010 7.920 7.940 7.650 7.650 615,986 -0.25(-3.16%)
Apr 30, 2010 7.920 7.920 7.770 7.900 901,498 +0.15(+1.94%)
Apr 29, 2010 8.000 8.050 7.750 7.750 857,356 -0.18(-2.27%)
Apr 28, 2010 8.000 8.120 7.910 7.930 799,228 -0.06(-0.75%)
Apr 27, 2010 8.110 8.180 7.880 7.990 1,345,169 -0.04(-0.50%)
Apr 26, 2010 8.000 8.100 8.000 8.030 502,424 +0.03(+0.37%)
Apr 23, 2010 8.080 8.150 8.000 8.000 750,511 -0.13(-1.60%)
Apr 22, 2010 7.950 8.130 7.870 8.130 1,614,261 +0.14(+1.75%)
Apr 21, 2010 8.030 8.060 7.860 7.990 1,366,400 +0.02(+0.25%)
Apr 20, 2010 7.900 8.050 7.890 7.970 1,053,681 +0.16(+2.05%)
Apr 19, 2010 7.810 7.850 7.670 7.810 1,133,353 -0.13(-1.64%)
Apr 16, 2010 8.060 8.100 7.810 7.940 1,149,839 -0.20(-2.46%)
Apr 15, 2010 8.170 8.260 8.060 8.140 844,186 -0.03(-0.37%)
Apr 14, 2010 8.220 8.280 8.150 8.170 967,820 +0.03(+0.37%)
Apr 13, 2010 8.310 8.350 8.140 8.140 615,323 -0.19(-2.28%)
Apr 12, 2010 8.420 8.650 8.330 8.330 950,142 -0.10(-1.19%)
Apr 09, 2010 8.650 8.650 8.340 8.430 927,774 -0.20(-2.32%)
Apr 08, 2010 8.600 8.710 8.570 8.630 581,961 -0.09(-1.03%)
Apr 07, 2010 8.470 8.800 8.470 8.720 1,071,070 +0.19(+2.23%)
Apr 06, 2010 8.430 8.590 8.430 8.530 600,683 -0.01(-0.12%)
Apr 05, 2010 8.370 8.570 8.360 8.540 561,904 +0.31(+3.77%)
Apr 01, 2010 8.230 8.230 8.230 0 +0.17(+2.11%)
Mar 31, 2010 8.210 8.210 8.000 8.060 1,670,249 -0.17(-2.07%)
Mar 30, 2010 8.340 8.340 8.180 8.230 1,093,464 -0.05(-0.60%)
Mar 29, 2010 8.270 8.410 8.260 8.280 830,178 +0.12(+1.47%)
Mar 26, 2010 8.500 8.510 8.150 8.160 1,381,536 -0.31(-3.66%)
Mar 25, 2010 8.800 8.880 8.440 8.470 1,887,091 -0.24(-2.76%)
Mar 24, 2010 8.730 8.930 8.650 8.710 750,343 -0.11(-1.25%)
Mar 23, 2010 8.710 8.970 8.560 8.820 1,462,502 +0.20(+2.32%)
Mar 22, 2010 8.550 8.630 8.100 8.620 1,627,061 -0.08(-0.92%)
Mar 19, 2010 8.750 8.840 8.650 8.700 2,066,557 -0.08(-0.91%)
Mar 18, 2010 8.900 8.930 8.780 8.780 1,080,839 -0.13(-1.46%)
Mar 17, 2010 8.850 8.940 8.850 8.910 798,444 +0.06(+0.68%)
Mar 16, 2010 8.860 8.940 8.810 8.850 980,238 +0.00(+0.00%)
Mar 15, 2010 8.870 8.870 8.750 8.850 1,454,381 -0.09(-1.01%)
Mar 12, 2010 8.950 9.050 8.840 8.940 2,126,512 +0.02(+0.22%)
Mar 11, 2010 8.800 8.930 8.750 8.920 2,268,966 +0.02(+0.22%)
Mar 10, 2010 8.700 8.990 8.700 8.900 3,266,185 +0.23(+2.65%)
Mar 09, 2010 8.420 8.700 8.410 8.670 1,051,911 +0.14(+1.64%)
Mar 08, 2010 8.500 8.670 8.450 8.530 3,528,316 +0.10(+1.19%)
Mar 05, 2010 8.150 8.490 8.150 8.430 2,574,743 +0.33(+4.07%)
Mar 04, 2010 8.140 8.200 7.910 8.100 1,742,795 +0.00(+0.00%)
Mar 03, 2010 7.830 8.450 7.820 8.100 2,644,963 +0.30(+3.85%)
Mar 02, 2010 7.460 7.860 7.460 7.800 1,454,515 +0.30(+4.00%)
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.