Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.495	0.510	0.490	0.495	0.495	326,043
2023-03-17	0.510	0.510	0.480	0.490	0.490	225,449
2023-03-16	0.470	0.510	0.470	0.500	0.500	278,860
2023-03-15	0.490	0.490	0.470	0.470	0.470	473,921
2023-03-14	0.485	0.488	0.485	0.488	0.488	97,279
2023-03-13	0.490	0.500	0.488	0.495	0.495	154,430
2023-03-10	0.520	0.520	0.490	0.495	0.495	509,609
2023-03-09	0.520	0.520	0.500	0.510	0.510	593,869
2023-03-08	0.540	0.540	0.520	0.520	0.520	183,816
2023-03-07	0.510	0.540	0.510	0.540	0.540	794,639
2023-03-06	0.520	0.520	0.495	0.495	0.495	192,613
2023-03-03	0.500	0.515	0.500	0.500	0.500	363,072
2023-03-02	0.530	0.530	0.495	0.500	0.500	160,142
2023-03-01	0.520	0.540	0.520	0.520	0.520	239,632
2023-02-28	0.520	0.530	0.510	0.525	0.525	93,197
2023-02-27	0.500	0.520	0.490	0.520	0.520	262,474
2023-02-24	0.490	0.500	0.485	0.490	0.490	277,544
2023-02-23	0.500	0.500	0.485	0.495	0.495	587,128
2023-02-22	0.510	0.510	0.500	0.500	0.500	502,721
2023-02-21	0.520	0.540	0.510	0.520	0.520	468,877
2023-02-17	0.530	0.540	0.520	0.535	0.535	307,454
2023-02-16	0.520	0.540	0.510	0.530	0.530	598,157
2023-02-15	0.540	0.540	0.510	0.510	0.510	630,977
2023-02-14	0.550	0.555	0.530	0.540	0.540	921,179
2023-02-13	0.570	0.570	0.550	0.560	0.560	395,624
2023-02-10	0.590	0.600	0.560	0.560	0.560	637,912
2023-02-09	0.610	0.610	0.560	0.590	0.590	1,226,496
2023-02-08	0.620	0.620	0.590	0.610	0.610	622,285
2023-02-07	0.610	0.630	0.610	0.610	0.610	404,893
2023-02-06	0.610	0.630	0.590	0.620	0.620	344,337
2023-02-03	0.610	0.620	0.590	0.610	0.610	441,868
2023-02-02	0.620	0.630	0.590	0.600	0.600	361,156
2023-02-01	0.600	0.630	0.600	0.630	0.630	430,104
2023-01-31	0.600	0.620	0.590	0.600	0.600	413,763
2023-01-30	0.610	0.620	0.590	0.600	0.600	1,663,668
2023-01-27	0.620	0.630	0.610	0.610	0.610	267,452
2023-01-26	0.620	0.630	0.610	0.620	0.620	691,494
2023-01-25	0.610	0.630	0.610	0.610	0.610	226,665
2023-01-24	0.590	0.650	0.580	0.620	0.620	1,710,826
2023-01-23	0.620	0.630	0.590	0.620	0.620	688,565
2023-01-20	0.620	0.640	0.610	0.630	0.630	314,140
2023-01-19	0.620	0.630	0.610	0.620	0.620	198,119
2023-01-18	0.620	0.640	0.600	0.620	0.620	202,886
2023-01-17	0.610	0.650	0.600	0.620	0.620	1,556,923
2023-01-16	0.610	0.630	0.600	0.620	0.620	342,560
2023-01-13	0.590	0.610	0.590	0.610	0.610	136,641
2023-01-12	0.600	0.620	0.600	0.600	0.600	137,932
2023-01-11	0.620	0.630	0.590	0.600	0.600	422,214
2023-01-10	0.630	0.630	0.600	0.620	0.620	336,562
2023-01-09	0.570	0.620	0.570	0.620	0.620	1,288,662
2023-01-06	0.560	0.580	0.560	0.570	0.570	356,615
2023-01-05	0.560	0.560	0.530	0.560	0.560	112,331
2023-01-04	0.550	0.570	0.550	0.560	0.560	257,637
2023-01-03	0.520	0.560	0.520	0.540	0.540	1,189,291
2022-12-30	0.510	0.520	0.500	0.520	0.520	261,129
2022-12-29	0.485	0.515	0.485	0.500	0.500	672,701
2022-12-28	0.495	0.500	0.470	0.485	0.485	911,430
2022-12-23	0.500	0.520	0.490	0.495	0.495	422,715
2022-12-22	0.520	0.520	0.480	0.510	0.510	158,817
2022-12-21	0.495	0.520	0.495	0.520	0.520	224,932

← NewerPage 16 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.