Sherritt International Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.320	0.335	0.320	0.320	0.320	137,785
2024-05-27	0.320	0.320	0.315	0.315	0.315	70,823
2024-05-24	0.330	0.330	0.320	0.325	0.325	66,506
2024-05-23	0.315	0.330	0.315	0.330	0.330	250,234
2024-05-22	0.310	0.320	0.310	0.315	0.315	331,533
2024-05-21	0.330	0.330	0.315	0.320	0.320	196,112
2024-05-17	0.325	0.330	0.320	0.320	0.320	219,789
2024-05-16	0.325	0.325	0.320	0.320	0.320	76,269
2024-05-15	0.320	0.335	0.315	0.325	0.325	75,250
2024-05-14	0.325	0.330	0.325	0.325	0.325	67,733
2024-05-13	0.335	0.335	0.320	0.325	0.325	168,409
2024-05-10	0.325	0.335	0.320	0.335	0.335	188,460
2024-05-09	0.330	0.330	0.310	0.325	0.325	131,880
2024-05-08	0.340	0.340	0.323	0.330	0.330	70,108
2024-05-07	0.330	0.335	0.330	0.335	0.335	42,040
2024-05-06	0.315	0.330	0.315	0.330	0.330	58,870
2024-05-03	0.310	0.330	0.310	0.330	0.330	216,941
2024-05-02	0.310	0.315	0.310	0.315	0.315	58,250
2024-05-01	0.320	0.320	0.310	0.310	0.310	30,321
2024-04-30	0.320	0.320	0.305	0.320	0.320	136,329
2024-04-29	0.315	0.325	0.310	0.325	0.325	77,301
2024-04-26	0.315	0.320	0.310	0.320	0.320	94,394
2024-04-25	0.330	0.330	0.318	0.318	0.318	193,500
2024-04-24	0.335	0.335	0.320	0.330	0.330	160,501
2024-04-23	0.335	0.340	0.325	0.330	0.330	217,590
2024-04-22	0.320	0.330	0.315	0.330	0.330	161,497
2024-04-19	0.330	0.330	0.315	0.315	0.315	2,417,594
2024-04-18	0.320	0.325	0.318	0.325	0.325	40,145
2024-04-17	0.340	0.340	0.320	0.320	0.320	53,531
2024-04-16	0.310	0.345	0.310	0.330	0.330	170,158
2024-04-15	0.330	0.330	0.300	0.315	0.315	400,555
2024-04-12	0.350	0.350	0.330	0.335	0.335	115,961
2024-04-11	0.360	0.360	0.350	0.350	0.350	126,300
2024-04-10	0.340	0.360	0.340	0.360	0.360	935,226
2024-04-09	0.320	0.350	0.320	0.345	0.345	409,841
2024-04-08	0.315	0.315	0.310	0.310	0.310	92,601
2024-04-05	0.310	0.320	0.300	0.320	0.320	100,505
2024-04-04	0.300	0.320	0.300	0.315	0.315	315,741
2024-04-03	0.285	0.305	0.285	0.305	0.305	368,374
2024-04-02	0.280	0.285	0.280	0.285	0.285	60,000
2024-04-01	0.280	0.280	0.275	0.275	0.275	73,665
2024-03-28	0.280	0.285	0.278	0.280	0.280	116,524
2024-03-27	0.280	0.285	0.280	0.280	0.280	28,300
2024-03-26	0.285	0.285	0.280	0.280	0.280	112,350
2024-03-25	0.285	0.295	0.285	0.285	0.285	174,881
2024-03-22	0.295	0.300	0.290	0.295	0.295	16,551
2024-03-21	0.295	0.295	0.295	0.295	0.295	115,983
2024-03-20	0.290	0.300	0.290	0.295	0.295	58,390
2024-03-19	0.295	0.300	0.295	0.295	0.295	181,971
2024-03-18	0.290	0.295	0.290	0.295	0.295	75,052
2024-03-15	0.290	0.290	0.290	0.290	0.290	399,320
2024-03-14	0.300	0.300	0.290	0.290	0.290	492,008
2024-03-13	0.285	0.295	0.285	0.295	0.295	107,268
2024-03-12	0.290	0.295	0.290	0.290	0.290	64,578
2024-03-11	0.280	0.295	0.280	0.290	0.290	144,724
2024-03-08	0.295	0.300	0.290	0.295	0.295	47,449
2024-03-07	0.295	0.300	0.280	0.290	0.290	386,294
2024-03-06	0.290	0.295	0.285	0.295	0.295	120,905
2024-03-05	0.315	0.315	0.290	0.295	0.295	232,801
2024-03-04	0.290	0.290	0.275	0.290	0.290	160,331

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.