Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.275	0.290	0.270	0.280	0.280	185,372
2024-02-29	0.290	0.290	0.270	0.275	0.275	35,000
2024-02-28	0.280	0.285	0.275	0.280	0.280	53,172
2024-02-27	0.280	0.285	0.275	0.285	0.285	258,027
2024-02-26	0.275	0.290	0.275	0.280	0.280	137,613
2024-02-23	0.280	0.285	0.280	0.285	0.285	94,150
2024-02-22	0.275	0.285	0.270	0.280	0.280	88,793
2024-02-21	0.280	0.280	0.275	0.275	0.275	32,000
2024-02-20	0.275	0.285	0.265	0.280	0.280	193,515
2024-02-16	0.265	0.270	0.265	0.265	0.265	55,040
2024-02-15	0.270	0.270	0.265	0.270	0.270	163,241
2024-02-14	0.265	0.275	0.265	0.270	0.270	325,037
2024-02-13	0.280	0.285	0.275	0.275	0.275	418,564
2024-02-12	0.295	0.300	0.290	0.290	0.290	110,258
2024-02-09	0.280	0.295	0.280	0.290	0.290	88,313
2024-02-08	0.285	0.290	0.260	0.280	0.280	810,779
2024-02-07	0.290	0.305	0.285	0.290	0.290	617,862
2024-02-06	0.295	0.295	0.290	0.290	0.290	260,320
2024-02-05	0.295	0.295	0.290	0.290	0.290	349,001
2024-02-02	0.295	0.295	0.290	0.295	0.295	228,150
2024-02-01	0.290	0.295	0.290	0.290	0.290	85,340
2024-01-31	0.295	0.300	0.285	0.290	0.290	355,817
2024-01-30	0.290	0.300	0.290	0.295	0.295	89,618
2024-01-29	0.295	0.295	0.295	0.295	0.295	115,002
2024-01-26	0.300	0.300	0.295	0.295	0.295	60,002
2024-01-25	0.305	0.310	0.300	0.300	0.300	24,000
2024-01-24	0.290	0.310	0.290	0.305	0.305	106,270
2024-01-23	0.295	0.300	0.290	0.300	0.300	126,601
2024-01-22	0.300	0.300	0.295	0.300	0.300	100,355
2024-01-19	0.300	0.300	0.300	0.300	0.300	156,825
2024-01-18	0.300	0.300	0.295	0.300	0.300	55,631
2024-01-17	0.300	0.310	0.295	0.310	0.310	102,194
2024-01-16	0.295	0.320	0.295	0.310	0.310	154,358
2024-01-15	0.295	0.300	0.295	0.300	0.300	9,848
2024-01-12	0.305	0.305	0.295	0.300	0.300	106,403
2024-01-11	0.320	0.320	0.300	0.305	0.305	116,412
2024-01-10	0.330	0.330	0.310	0.310	0.310	83,750
2024-01-09	0.325	0.325	0.315	0.325	0.325	52,301
2024-01-08	0.325	0.325	0.310	0.325	0.325	37,078
2024-01-05	0.320	0.325	0.315	0.325	0.325	80,845
2024-01-04	0.340	0.340	0.320	0.330	0.330	198,071
2024-01-03	0.325	0.355	0.320	0.340	0.340	697,191
2024-01-02	0.300	0.330	0.300	0.318	0.318	164,238
2023-12-29	0.300	0.300	0.290	0.295	0.295	126,020
2023-12-28	0.290	0.295	0.285	0.295	0.295	53,500
2023-12-27	0.300	0.300	0.285	0.285	0.285	469,618
2023-12-22	0.300	0.300	0.285	0.300	0.300	743,753
2023-12-21	0.300	0.300	0.290	0.290	0.290	262,090
2023-12-20	0.300	0.305	0.290	0.300	0.300	94,050
2023-12-19	0.305	0.310	0.290	0.300	0.300	697,435
2023-12-18	0.290	0.300	0.290	0.295	0.295	151,800
2023-12-15	0.320	0.320	0.290	0.290	0.290	296,800
2023-12-14	0.295	0.315	0.295	0.310	0.310	240,850
2023-12-13	0.310	0.310	0.295	0.300	0.300	363,532
2023-12-12	0.295	0.310	0.295	0.310	0.310	165,129
2023-12-11	0.310	0.310	0.280	0.290	0.290	744,910
2023-12-08	0.310	0.320	0.305	0.310	0.310	149,215
2023-12-07	0.320	0.320	0.300	0.315	0.315	585,108
2023-12-06	0.330	0.330	0.315	0.325	0.325	444,234
2023-12-05	0.340	0.340	0.325	0.330	0.330	412,445

← NewerPage 12 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.