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 24, 2011 6.910 6.920 6.760 6.780 1,672,751 -0.09(-1.31%)
May 20, 2011 7.090 7.090 6.860 6.870 1,591,206 -0.14(-2.00%)
May 19, 2011 7.050 7.180 7.000 7.010 1,176,891 +0.06(+0.86%)
May 18, 2011 6.940 7.070 6.860 6.950 1,692,027 +0.15(+2.21%)
May 17, 2011 7.100 7.100 6.770 6.800 2,311,388 -0.26(-3.68%)
May 16, 2011 7.310 7.400 7.040 7.060 1,262,530 -0.38(-5.11%)
May 13, 2011 7.470 7.520 7.250 7.440 1,163,233 -0.05(-0.67%)
May 12, 2011 7.060 7.510 7.040 7.490 1,722,808 +0.43(+6.09%)
May 11, 2011 7.260 7.360 7.030 7.060 1,007,008 -0.22(-3.02%)
May 10, 2011 7.350 7.350 7.210 7.280 504,896 -0.03(-0.41%)
May 09, 2011 7.190 7.340 7.150 7.310 593,881 +0.13(+1.81%)
May 06, 2011 7.290 7.290 7.160 7.180 632,479 -0.06(-0.83%)
May 05, 2011 7.450 7.450 7.230 7.240 741,885 -0.25(-3.34%)
May 04, 2011 7.580 7.610 7.460 7.490 1,124,774 -0.11(-1.45%)
May 03, 2011 7.780 7.780 7.520 7.600 764,534 -0.15(-1.94%)
May 02, 2011 7.990 7.780 7.750 7.750 613,319 -0.25(-3.12%)
Apr 29, 2011 7.880 8.070 7.780 8.000 3,053,624 +0.17(+2.17%)
Apr 28, 2011 7.750 7.840 7.720 7.830 1,135,685 +0.12(+1.56%)
Apr 27, 2011 7.840 7.880 7.560 7.710 896,738 -0.04(-0.52%)
Apr 26, 2011 7.650 7.770 7.550 7.750 465,286 +0.15(+1.97%)
Apr 25, 2011 7.680 7.780 7.550 7.600 446,828 -0.05(-0.65%)
Apr 21, 2011 7.700 7.840 7.600 7.650 694,194 -0.02(-0.26%)
Apr 20, 2011 7.750 7.880 7.670 7.670 986,344 +0.00(+0.00%)
Apr 19, 2011 7.650 7.860 7.650 7.670 1,090,496 +0.04(+0.52%)
Apr 18, 2011 7.700 7.700 7.460 7.630 580,382 -0.15(-1.93%)
Apr 15, 2011 7.810 7.880 7.760 7.780 520,436 -0.10(-1.27%)
Apr 14, 2011 7.920 7.950 7.820 7.880 324,048 -0.12(-1.50%)
Apr 13, 2011 7.820 8.000 7.730 8.000 667,958 +0.25(+3.23%)
Apr 12, 2011 7.890 7.890 7.640 7.750 1,408,606 -0.25(-3.12%)
Apr 11, 2011 8.320 8.320 7.930 8.000 746,034 -0.31(-3.73%)
Apr 08, 2011 8.390 8.400 8.230 8.310 498,937 -0.01(-0.12%)
Apr 07, 2011 8.390 8.450 8.270 8.320 643,114 -0.05(-0.60%)
Apr 06, 2011 8.350 8.460 8.300 8.370 1,135,133 +0.12(+1.45%)
Apr 05, 2011 8.200 8.330 8.070 8.250 905,782 +0.06(+0.73%)
Apr 04, 2011 8.100 8.220 8.090 8.190 852,985 +0.18(+2.25%)
Apr 01, 2011 8.000 8.100 7.890 8.010 780,777 +0.05(+0.63%)
Mar 31, 2011 7.950 7.960 7.870 7.960 521,905 +0.03(+0.38%)
Mar 30, 2011 7.900 7.940 7.910 7.930 493,514 +0.05(+0.63%)
Mar 29, 2011 7.890 7.940 7.850 7.880 358,927 +0.00(+0.00%)
Mar 28, 2011 7.970 7.970 7.860 7.880 395,805 -0.11(-1.38%)
Mar 25, 2011 8.010 8.070 7.950 7.990 452,500 -0.01(-0.12%)
Mar 24, 2011 7.950 8.080 7.820 8.000 726,059 +0.12(+1.52%)
Mar 23, 2011 7.900 7.950 7.720 7.880 1,298,507 -0.02(-0.25%)
Mar 22, 2011 7.970 7.970 7.790 7.900 527,434 -0.03(-0.38%)
Mar 21, 2011 7.960 7.960 7.890 7.930 520,915 +0.13(+1.67%)
Mar 18, 2011 7.790 7.880 7.680 7.800 1,319,508 +0.10(+1.30%)
Mar 17, 2011 7.710 7.780 7.520 7.700 1,037,904 +0.31(+4.19%)
Mar 16, 2011 7.500 8.010 7.340 7.390 1,831,460 -0.17(-2.25%)
Mar 15, 2011 7.370 7.640 7.050 7.560 3,383,610 -0.12(-1.56%)
Mar 14, 2011 7.800 7.940 7.640 7.680 872,921 -0.24(-3.03%)
Mar 11, 2011 7.720 8.130 7.710 7.920 947,320 +0.12(+1.54%)
Mar 10, 2011 8.020 8.050 7.760 7.800 1,175,391 -0.35(-4.29%)
Mar 09, 2011 8.380 8.440 8.080 8.150 773,322 -0.21(-2.51%)
Mar 08, 2011 8.650 8.670 8.330 8.360 1,199,434 -0.32(-3.69%)
Mar 07, 2011 8.970 9.010 8.670 8.680 675,864 -0.27(-3.02%)
Mar 04, 2011 9.090 9.100 8.930 8.950 425,450 -0.12(-1.32%)
Mar 03, 2011 9.120 9.190 9.000 9.070 418,278 -0.05(-0.55%)
Mar 02, 2011 9.110 9.190 9.070 9.120 320,741 +0.00(+0.00%)
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.