Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.350	0.360	0.340	0.340	0.340	150,836
2023-12-01	0.330	0.360	0.330	0.360	0.360	346,322
2023-11-30	0.325	0.335	0.325	0.335	0.335	56,237
2023-11-29	0.335	0.335	0.330	0.335	0.335	118,519
2023-11-28	0.325	0.330	0.325	0.325	0.325	454,501
2023-11-27	0.320	0.330	0.320	0.325	0.325	483,786
2023-11-24	0.330	0.335	0.330	0.330	0.330	99,106
2023-11-23	0.330	0.330	0.330	0.330	0.330	30,500
2023-11-22	0.320	0.330	0.320	0.330	0.330	317,707
2023-11-21	0.315	0.340	0.300	0.335	0.335	871,026
2023-11-20	0.360	0.365	0.340	0.340	0.340	420,712
2023-11-17	0.370	0.375	0.365	0.365	0.365	242,073
2023-11-16	0.375	0.378	0.370	0.370	0.370	51,332
2023-11-15	0.380	0.380	0.375	0.375	0.375	317,009
2023-11-14	0.400	0.400	0.375	0.380	0.380	1,152,409
2023-11-13	0.395	0.400	0.395	0.395	0.395	1,059,328
2023-11-10	0.395	0.395	0.395	0.395	0.395	113,697
2023-11-09	0.400	0.400	0.395	0.395	0.395	218,551
2023-11-08	0.400	0.400	0.395	0.400	0.400	137,701
2023-11-07	0.390	0.400	0.390	0.400	0.400	485,719
2023-11-06	0.390	0.400	0.390	0.400	0.400	103,522
2023-11-03	0.400	0.400	0.390	0.400	0.400	200,760
2023-11-02	0.400	0.410	0.375	0.410	0.410	1,167,927
2023-11-01	0.420	0.425	0.415	0.420	0.420	121,964
2023-10-31	0.425	0.425	0.405	0.415	0.415	191,572
2023-10-30	0.425	0.430	0.425	0.425	0.425	316,301
2023-10-27	0.425	0.425	0.425	0.425	0.425	226,000
2023-10-26	0.430	0.430	0.423	0.425	0.425	141,996
2023-10-25	0.430	0.430	0.425	0.425	0.425	216,001
2023-10-24	0.430	0.430	0.425	0.425	0.425	218,958
2023-10-23	0.415	0.440	0.415	0.425	0.425	99,481
2023-10-20	0.425	0.428	0.425	0.425	0.425	342,119
2023-10-19	0.425	0.430	0.425	0.425	0.425	433,000
2023-10-18	0.415	0.428	0.415	0.425	0.425	228,001
2023-10-17	0.420	0.425	0.415	0.420	0.420	166,834
2023-10-16	0.420	0.425	0.420	0.420	0.420	165,927
2023-10-13	0.415	0.420	0.410	0.420	0.420	37,900
2023-10-12	0.405	0.415	0.405	0.410	0.410	146,500
2023-10-11	0.400	0.415	0.400	0.415	0.415	317,522
2023-10-10	0.415	0.420	0.405	0.405	0.405	255,014
2023-10-06	0.410	0.415	0.405	0.415	0.415	32,603
2023-10-05	0.420	0.420	0.410	0.410	0.410	85,599
2023-10-04	0.415	0.415	0.410	0.410	0.410	129,816
2023-10-03	0.420	0.420	0.410	0.410	0.410	25,835
2023-10-02	0.410	0.420	0.410	0.410	0.410	157,050
2023-09-29	0.400	0.420	0.400	0.415	0.415	40,793
2023-09-28	0.410	0.410	0.405	0.405	0.405	60,400
2023-09-27	0.420	0.420	0.410	0.415	0.415	108,232
2023-09-26	0.415	0.415	0.415	0.415	0.415	319,300
2023-09-25	0.410	0.425	0.400	0.420	0.420	199,742
2023-09-22	0.410	0.420	0.400	0.420	0.420	173,514
2023-09-21	0.420	0.425	0.410	0.415	0.415	223,642
2023-09-20	0.415	0.430	0.415	0.420	0.420	105,318
2023-09-19	0.420	0.425	0.410	0.425	0.425	230,770
2023-09-18	0.435	0.440	0.420	0.425	0.425	339,294
2023-09-15	0.440	0.445	0.440	0.440	0.440	195,956
2023-09-14	0.450	0.450	0.440	0.440	0.440	126,622
2023-09-13	0.450	0.453	0.450	0.453	0.453	77,413
2023-09-12	0.445	0.460	0.445	0.460	0.460	181,459
2023-09-11	0.445	0.455	0.440	0.450	0.450	91,293

← NewerPage 13 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.