Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.475	0.480	0.475	0.480	0.480	277,687
2023-06-13	0.490	0.495	0.480	0.485	0.485	203,862
2023-06-12	0.490	0.490	0.485	0.490	0.490	73,500
2023-06-09	0.485	0.500	0.485	0.490	0.490	128,998
2023-06-08	0.490	0.495	0.485	0.490	0.490	101,755
2023-06-07	0.500	0.500	0.490	0.495	0.495	74,818
2023-06-06	0.500	0.500	0.480	0.495	0.495	193,301
2023-06-05	0.490	0.500	0.490	0.500	0.500	92,146
2023-06-02	0.500	0.510	0.495	0.495	0.495	298,000
2023-06-01	0.485	0.500	0.485	0.495	0.495	165,761
2023-05-31	0.500	0.500	0.485	0.495	0.495	271,081
2023-05-30	0.510	0.520	0.495	0.500	0.500	277,495
2023-05-29	0.500	0.510	0.500	0.510	0.510	135,892
2023-05-26	0.500	0.500	0.490	0.495	0.495	199,586
2023-05-25	0.510	0.510	0.490	0.500	0.500	384,817
2023-05-24	0.500	0.510	0.500	0.500	0.500	321,833
2023-05-23	0.510	0.520	0.510	0.510	0.510	54,513
2023-05-19	0.510	0.520	0.510	0.510	0.510	161,938
2023-05-18	0.520	0.520	0.510	0.510	0.510	336,736
2023-05-17	0.520	0.530	0.510	0.520	0.520	185,076
2023-05-16	0.520	0.530	0.520	0.520	0.520	483,708
2023-05-15	0.540	0.540	0.520	0.520	0.520	187,285
2023-05-12	0.540	0.550	0.540	0.550	0.550	248,496
2023-05-11	0.550	0.565	0.510	0.550	0.550	532,470
2023-05-10	0.550	0.560	0.540	0.540	0.540	196,630
2023-05-09	0.550	0.570	0.550	0.570	0.570	105,089
2023-05-08	0.540	0.570	0.540	0.570	0.570	117,512
2023-05-05	0.540	0.540	0.530	0.540	0.540	86,669
2023-05-04	0.540	0.550	0.530	0.550	0.550	149,379
2023-05-03	0.540	0.560	0.540	0.550	0.550	44,827
2023-05-02	0.560	0.560	0.540	0.560	0.560	130,404
2023-05-01	0.570	0.570	0.540	0.560	0.560	96,292
2023-04-28	0.560	0.580	0.560	0.570	0.570	223,411
2023-04-27	0.560	0.580	0.550	0.580	0.580	125,732
2023-04-26	0.550	0.570	0.545	0.550	0.550	213,660
2023-04-25	0.570	0.580	0.550	0.580	0.580	238,671
2023-04-24	0.580	0.590	0.580	0.590	0.590	182,243
2023-04-21	0.580	0.590	0.570	0.580	0.580	107,861
2023-04-20	0.590	0.590	0.570	0.590	0.590	388,540
2023-04-19	0.600	0.610	0.590	0.610	0.610	171,748
2023-04-18	0.610	0.620	0.600	0.620	0.620	251,512
2023-04-17	0.620	0.620	0.590	0.610	0.610	390,205
2023-04-14	0.610	0.620	0.590	0.620	0.620	523,673
2023-04-13	0.580	0.615	0.580	0.600	0.600	681,900
2023-04-12	0.570	0.590	0.570	0.590	0.590	295,210
2023-04-11	0.570	0.590	0.570	0.570	0.570	752,140
2023-04-10	0.550	0.570	0.550	0.550	0.550	231,750
2023-04-06	0.560	0.560	0.510	0.550	0.550	304,230
2023-04-05	0.560	0.560	0.520	0.540	0.540	224,619
2023-04-04	0.560	0.570	0.530	0.540	0.540	164,072
2023-04-03	0.560	0.600	0.550	0.550	0.550	380,827
2023-03-31	0.540	0.590	0.540	0.560	0.560	809,032
2023-03-30	0.550	0.560	0.530	0.540	0.540	539,744
2023-03-29	0.530	0.550	0.520	0.540	0.540	612,154
2023-03-28	0.500	0.530	0.500	0.520	0.520	499,640
2023-03-27	0.500	0.520	0.500	0.500	0.500	188,946
2023-03-24	0.480	0.510	0.480	0.510	0.510	253,021
2023-03-23	0.490	0.495	0.490	0.490	0.490	301,881
2023-03-22	0.480	0.500	0.480	0.490	0.490	285,600
2023-03-21	0.490	0.500	0.480	0.480	0.480	205,462

← NewerPage 15 of 21 · 1,259 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.