Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.460	0.460	0.450	0.450	0.450	65,626
2023-09-07	0.450	0.465	0.450	0.450	0.450	106,610
2023-09-06	0.455	0.465	0.455	0.455	0.455	79,577
2023-09-05	0.465	0.470	0.460	0.460	0.460	147,166
2023-09-01	0.465	0.475	0.465	0.475	0.475	207,275
2023-08-31	0.460	0.470	0.460	0.465	0.465	140,502
2023-08-30	0.460	0.465	0.460	0.465	0.465	72,100
2023-08-29	0.470	0.470	0.460	0.470	0.470	17,005
2023-08-28	0.455	0.470	0.455	0.460	0.460	64,101
2023-08-25	0.460	0.460	0.460	0.460	0.460	78,110
2023-08-24	0.465	0.465	0.460	0.460	0.460	108,200
2023-08-23	0.460	0.470	0.460	0.460	0.460	33,689
2023-08-22	0.460	0.470	0.460	0.460	0.460	59,023
2023-08-21	0.470	0.470	0.450	0.465	0.465	266,895
2023-08-18	0.430	0.465	0.430	0.460	0.460	123,514
2023-08-17	0.440	0.455	0.435	0.435	0.435	362,175
2023-08-16	0.450	0.455	0.430	0.453	0.453	234,340
2023-08-15	0.470	0.475	0.450	0.460	0.460	345,831
2023-08-14	0.460	0.475	0.460	0.470	0.470	130,370
2023-08-11	0.465	0.475	0.465	0.470	0.470	52,350
2023-08-10	0.475	0.475	0.465	0.470	0.470	134,834
2023-08-09	0.480	0.480	0.460	0.473	0.473	88,599
2023-08-08	0.475	0.480	0.470	0.480	0.480	430,574
2023-08-04	0.490	0.490	0.475	0.485	0.485	67,620
2023-08-03	0.495	0.495	0.480	0.485	0.485	367,270
2023-08-02	0.480	0.500	0.480	0.493	0.493	163,927
2023-08-01	0.490	0.490	0.480	0.485	0.485	81,296
2023-07-31	0.490	0.490	0.470	0.485	0.485	166,614
2023-07-28	0.480	0.485	0.470	0.480	0.480	224,600
2023-07-27	0.495	0.495	0.455	0.488	0.488	472,383
2023-07-26	0.490	0.495	0.480	0.495	0.495	300,119
2023-07-25	0.495	0.495	0.490	0.495	0.495	231,223
2023-07-24	0.490	0.495	0.490	0.495	0.495	183,788
2023-07-21	0.495	0.503	0.490	0.490	0.490	108,309
2023-07-20	0.495	0.500	0.490	0.495	0.495	54,232
2023-07-19	0.500	0.500	0.490	0.500	0.500	62,016
2023-07-18	0.510	0.520	0.500	0.500	0.500	250,570
2023-07-17	0.520	0.520	0.500	0.500	0.500	195,756
2023-07-14	0.495	0.520	0.495	0.520	0.520	279,574
2023-07-13	0.510	0.515	0.500	0.500	0.500	34,439
2023-07-12	0.495	0.520	0.495	0.495	0.495	113,551
2023-07-11	0.495	0.510	0.490	0.490	0.490	215,562
2023-07-10	0.490	0.500	0.490	0.495	0.495	85,041
2023-07-07	0.500	0.500	0.490	0.490	0.490	118,308
2023-07-06	0.495	0.500	0.490	0.495	0.495	131,942
2023-07-05	0.490	0.500	0.480	0.500	0.500	196,019
2023-07-04	0.490	0.500	0.490	0.495	0.495	190,094
2023-06-30	0.490	0.490	0.480	0.480	0.480	296,404
2023-06-29	0.480	0.495	0.480	0.495	0.495	352,527
2023-06-28	0.490	0.490	0.480	0.485	0.485	297,680
2023-06-27	0.480	0.480	0.480	0.480	0.480	29,649
2023-06-26	0.480	0.490	0.465	0.485	0.485	301,672
2023-06-23	0.485	0.485	0.480	0.485	0.485	19,501
2023-06-22	0.495	0.500	0.490	0.495	0.495	83,816
2023-06-21	0.490	0.495	0.485	0.495	0.495	100,219
2023-06-20	0.495	0.495	0.485	0.490	0.490	85,934
2023-06-19	0.485	0.500	0.480	0.500	0.500	104,387
2023-06-16	0.490	0.495	0.485	0.490	0.490	183,764
2023-06-15	0.480	0.495	0.475	0.490	0.490	84,376
2023-06-14	0.475	0.480	0.475	0.480	0.480	277,687

← NewerPage 14 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.