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 29, 2015 2.480 2.490 2.350 2.390 1,123,160 -0.10(-4.02%)
May 28, 2015 2.400 2.520 2.400 2.490 768,765 +0.07(+2.89%)
May 27, 2015 2.390 2.430 2.330 2.420 558,159 +0.04(+1.68%)
May 26, 2015 2.450 2.450 2.350 2.380 633,015 -0.08(-3.25%)
May 25, 2015 2.460 2.480 2.430 2.460 304,578 -0.01(-0.40%)
May 22, 2015 2.560 2.560 2.440 2.470 1,251,454 -0.11(-4.26%)
May 21, 2015 2.560 2.630 2.560 2.580 836,847 +0.04(+1.57%)
May 20, 2015 2.570 2.620 2.520 2.540 1,093,769 -0.05(-1.93%)
May 19, 2015 2.650 2.700 2.560 2.590 965,750 -0.14(-5.13%)
May 15, 2015 2.730 2.730 2.730 0 -0.04(-1.44%)
May 14, 2015 2.910 2.940 2.760 2.770 1,440,424 -0.15(-5.14%)
May 13, 2015 2.910 2.950 2.900 2.920 421,760 +0.01(+0.34%)
May 12, 2015 2.880 3.030 2.860 2.910 1,274,424 -0.04(-1.36%)
May 11, 2015 3.120 3.120 2.890 2.950 1,393,731 -0.15(-4.84%)
May 08, 2015 3.050 3.235 3.020 3.100 3,818,707 +0.05(+1.64%)
May 07, 2015 3.050 3.090 2.930 3.050 2,807,041 +0.01(+0.33%)
May 06, 2015 3.010 3.080 2.860 3.040 4,388,183 +0.06(+2.01%)
May 05, 2015 2.850 3.070 2.840 2.980 8,329,171 +0.17(+6.05%)
May 04, 2015 2.660 2.870 2.660 2.810 4,958,211 +0.15(+5.64%)
May 01, 2015 2.500 2.660 2.470 2.660 2,102,523 +0.16(+6.40%)
Apr 30, 2015 2.410 2.500 2.360 2.500 2,539,183 +0.10(+4.17%)
Apr 29, 2015 2.290 2.400 2.260 2.400 1,923,061 +0.05(+2.13%)
Apr 28, 2015 2.300 2.440 2.290 2.350 1,611,628 +0.01(+0.43%)
Apr 27, 2015 2.200 2.390 2.190 2.340 3,394,304 +0.16(+7.34%)
Apr 24, 2015 2.110 2.220 2.090 2.180 1,678,282 +0.09(+4.31%)
Apr 23, 2015 2.080 2.110 2.050 2.090 990,424 +0.02(+0.97%)
Apr 22, 2015 2.100 2.100 2.050 2.070 901,699 -0.03(-1.43%)
Apr 21, 2015 2.150 2.150 2.080 2.100 854,596 +0.00(+0.00%)
Apr 20, 2015 2.120 2.120 2.100 2.100 882,026 -0.02(-0.94%)
Apr 17, 2015 2.180 2.180 2.110 2.120 962,723 -0.04(-1.85%)
Apr 16, 2015 2.150 2.170 2.130 2.160 403,672 +0.01(+0.47%)
Apr 15, 2015 2.150 2.180 2.130 2.150 911,954 +0.01(+0.47%)
Apr 14, 2015 2.150 2.160 2.100 2.140 1,014,651 +0.01(+0.47%)
Apr 13, 2015 2.220 2.230 2.110 2.130 1,825,931 -0.06(-2.74%)
Apr 10, 2015 2.180 2.230 2.140 2.190 938,664 +0.01(+0.46%)
Apr 09, 2015 2.200 2.200 2.160 2.180 454,530 -0.03(-1.36%)
Apr 08, 2015 2.260 2.280 2.180 2.210 794,057 -0.03(-1.34%)
Apr 07, 2015 2.250 2.300 2.230 2.240 1,199,377 +0.02(+0.90%)
Apr 06, 2015 2.110 2.240 2.110 2.220 1,304,303 +0.12(+5.71%)
Apr 02, 2015 2.100 2.100 2.100 0 +0.03(+1.45%)
Apr 01, 2015 2.110 2.110 2.050 2.070 806,774 -0.02(-0.96%)
Mar 31, 2015 2.100 2.110 2.080 2.090 513,727 -0.01(-0.48%)
Mar 30, 2015 2.160 2.160 2.080 2.100 940,094 -0.09(-4.11%)
Mar 27, 2015 2.200 2.210 2.080 2.190 695,665 -0.02(-0.90%)
Mar 26, 2015 2.260 2.290 2.170 2.210 1,152,803 -0.05(-2.21%)
Mar 25, 2015 2.320 2.330 2.240 2.260 906,628 -0.03(-1.31%)
Mar 24, 2015 2.260 2.300 2.200 2.290 1,345,613 +0.00(+0.00%)
Mar 23, 2015 2.150 2.290 2.150 2.290 1,652,244 +0.13(+6.02%)
Mar 20, 2015 2.090 2.180 2.090 2.160 1,438,387 +0.10(+4.85%)
Mar 19, 2015 2.070 2.070 2.050 2.060 268,570 -0.01(-0.48%)
Mar 18, 2015 2.080 2.080 2.030 2.070 720,430 -0.03(-1.43%)
Mar 17, 2015 2.060 2.110 2.040 2.100 512,460 +0.01(+0.48%)
Mar 16, 2015 2.150 2.150 2.060 2.090 560,300 -0.07(-3.24%)
Mar 13, 2015 2.050 2.160 2.010 2.160 1,678,800 +0.12(+5.88%)
Mar 12, 2015 2.090 2.100 2.020 2.040 1,154,003 -0.04(-1.92%)
Mar 11, 2015 2.090 2.110 2.020 2.080 837,924 +0.02(+0.97%)
Mar 10, 2015 2.130 2.150 2.050 2.060 1,112,222 -0.10(-4.63%)
Mar 09, 2015 2.240 2.250 2.130 2.160 862,088 -0.07(-3.14%)
Mar 06, 2015 2.320 2.320 2.230 2.230 585,038 -0.07(-3.04%)
Mar 05, 2015 2.350 2.350 2.270 2.300 513,744 +0.01(+0.44%)
Mar 04, 2015 2.390 2.260 2.290 995,216 -0.10(-4.18%)
Mar 03, 2015 2.520 2.520 2.360 2.390 810,986 -0.13(-5.16%)
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.