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, 2013 4.650 4.660 4.600 4.640 573,681 -0.04(-0.85%)
May 30, 2013 4.680 4.700 4.660 4.680 162,136 +0.00(+0.00%)
May 29, 2013 4.700 4.700 4.630 4.680 386,255 -0.02(-0.43%)
May 28, 2013 4.760 4.800 4.670 4.700 852,019 -0.05(-1.05%)
May 27, 2013 4.690 4.750 4.670 4.750 154,447 +0.09(+1.93%)
May 24, 2013 4.740 4.760 4.650 4.660 242,786 -0.02(-0.43%)
May 23, 2013 4.690 4.720 4.640 4.680 371,159 -0.06(-1.27%)
May 22, 2013 4.800 4.840 4.730 4.740 442,149 -0.02(-0.42%)
May 21, 2013 4.680 4.780 4.680 4.760 574,806 +0.10(+2.15%)
May 17, 2013 4.660 4.660 4.660 0 +0.05(+1.08%)
May 16, 2013 4.480 4.650 4.480 4.610 706,342 +0.11(+2.44%)
May 15, 2013 4.640 4.660 4.480 4.500 443,459 -0.22(-4.66%)
May 13, 2013 4.870 4.870 4.720 4.720 1,032,098 -0.15(-3.08%)
May 10, 2013 4.790 4.900 4.720 4.870 345,232 +0.07(+1.46%)
May 09, 2013 4.890 4.930 4.790 4.800 323,631 -0.06(-1.23%)
May 08, 2013 4.780 4.945 4.710 4.860 788,065 +0.13(+2.75%)
May 07, 2013 4.670 4.800 4.640 4.730 746,743 -0.01(-0.21%)
May 06, 2013 4.690 4.770 4.650 4.740 642,829 +0.09(+1.94%)
May 03, 2013 4.550 4.730 4.530 4.650 825,456 +0.12(+2.65%)
May 02, 2013 4.710 4.710 4.420 4.530 854,830 -0.18(-3.82%)
May 01, 2013 4.650 4.720 4.610 4.710 387,411 +0.00(+0.00%)
Apr 30, 2013 4.700 4.730 4.650 4.710 529,140 +0.02(+0.43%)
Apr 29, 2013 4.630 4.710 4.540 4.690 548,889 +0.06(+1.30%)
Apr 26, 2013 4.530 4.650 4.570 4.630 1,037,885 +0.06(+1.31%)
Apr 25, 2013 4.350 4.650 4.310 4.570 1,406,629 +0.25(+5.79%)
Apr 24, 2013 4.450 4.450 4.300 4.320 725,535 -0.13(-2.92%)
Apr 23, 2013 4.400 4.450 4.300 4.450 397,077 +0.03(+0.68%)
Apr 22, 2013 4.400 4.460 4.330 4.420 371,808 +0.03(+0.68%)
Apr 19, 2013 4.350 4.440 4.300 4.390 678,589 +0.06(+1.39%)
Apr 18, 2013 4.440 4.490 4.310 4.330 744,362 +0.00(+0.00%)
Apr 17, 2013 4.570 4.570 4.300 4.330 984,277 -0.24(-5.25%)
Apr 16, 2013 4.560 4.650 4.520 4.570 1,006,787 +0.08(+1.78%)
Apr 15, 2013 4.600 4.680 4.420 4.490 1,325,473 -0.19(-4.06%)
Apr 12, 2013 4.740 4.780 4.660 4.680 654,012 -0.14(-2.90%)
Apr 11, 2013 4.850 4.880 4.750 4.820 859,843 +0.00(+0.00%)
Apr 10, 2013 4.750 4.870 4.710 4.820 796,047 +0.09(+1.90%)
Apr 09, 2013 4.710 4.780 4.670 4.730 629,768 +0.05(+1.07%)
Apr 08, 2013 4.680 4.750 4.640 4.680 377,359 +0.03(+0.65%)
Apr 05, 2013 4.590 4.680 4.530 4.650 558,495 +0.03(+0.65%)
Apr 04, 2013 4.640 4.680 4.540 4.620 779,529 -0.02(-0.43%)
Apr 03, 2013 4.770 4.810 4.520 4.640 1,028,769 -0.14(-2.93%)
Apr 02, 2013 4.910 4.930 4.770 4.780 362,952 -0.14(-2.85%)
Apr 01, 2013 5.020 5.040 4.890 4.920 657,987 -0.12(-2.38%)
Mar 28, 2013 5.040 5.040 5.040 0 +0.00(+0.00%)
Mar 27, 2013 5.010 5.050 4.940 5.040 875,378 +0.04(+0.80%)
Mar 26, 2013 5.090 5.090 4.980 5.000 1,023,936 -0.09(-1.77%)
Mar 25, 2013 5.050 5.090 5.000 5.090 682,780 +0.06(+1.19%)
Mar 22, 2013 5.110 5.130 5.010 5.030 832,663 -0.06(-1.18%)
Mar 21, 2013 5.140 5.140 5.080 5.090 1,013,165 -0.03(-0.59%)
Mar 20, 2013 5.140 5.180 5.080 5.120 690,571 +0.06(+1.19%)
Mar 19, 2013 5.210 5.220 5.050 5.060 791,270 -0.18(-3.44%)
Mar 18, 2013 5.200 5.280 5.170 5.240 519,033 -0.02(-0.38%)
Mar 15, 2013 5.180 5.260 5.160 5.260 753,766 +0.08(+1.54%)
Mar 14, 2013 5.200 5.220 5.160 5.180 413,774 -0.03(-0.58%)
Mar 13, 2013 5.180 5.220 5.150 5.210 605,600 +0.04(+0.77%)
Mar 12, 2013 5.260 5.270 5.170 5.170 296,184 -0.05(-0.96%)
Mar 11, 2013 5.280 5.280 5.160 5.220 285,627 -0.04(-0.76%)
Mar 08, 2013 5.090 5.280 5.070 5.260 1,994,335 +0.15(+2.94%)
Mar 07, 2013 5.100 5.180 5.080 5.110 638,871 +0.02(+0.39%)
Mar 06, 2013 5.140 5.150 5.070 5.090 1,839,930 +0.01(+0.20%)
Mar 05, 2013 5.150 5.150 5.030 5.080 1,291,961 -0.03(-0.59%)
Mar 04, 2013 5.230 5.250 5.010 5.110 723,040 -0.09(-1.73%)
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.