Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.475	0.510	0.470	0.500	0.500	326,395
2022-12-19	0.500	0.500	0.470	0.470	0.470	957,181
2022-12-16	0.510	0.520	0.510	0.510	0.510	415,855
2022-12-15	0.510	0.520	0.500	0.510	0.510	288,214
2022-12-14	0.520	0.520	0.510	0.510	0.510	623,804
2022-12-13	0.520	0.530	0.510	0.520	0.520	419,666
2022-12-12	0.520	0.520	0.500	0.510	0.510	526,261
2022-12-09	0.520	0.520	0.510	0.520	0.520	103,911
2022-12-08	0.510	0.530	0.510	0.520	0.520	253,825
2022-12-07	0.520	0.520	0.500	0.520	0.520	1,001,054
2022-12-06	0.520	0.540	0.510	0.510	0.510	508,225
2022-12-05	0.540	0.550	0.530	0.530	0.530	238,752
2022-12-02	0.540	0.550	0.530	0.540	0.540	323,991
2022-12-01	0.520	0.560	0.510	0.550	0.550	398,831
2022-11-30	0.520	0.520	0.500	0.510	0.510	416,841
2022-11-29	0.530	0.530	0.520	0.520	0.520	88,967
2022-11-28	0.550	0.550	0.510	0.520	0.520	822,148
2022-11-25	0.560	0.560	0.520	0.540	0.540	636,940
2022-11-24	0.530	0.570	0.530	0.550	0.550	520,973
2022-11-23	0.495	0.550	0.495	0.550	0.550	1,090,978
2022-11-22	0.480	0.520	0.480	0.500	0.500	744,843
2022-11-21	0.470	0.495	0.470	0.480	0.480	381,201
2022-11-18	0.475	0.495	0.475	0.490	0.490	541,372
2022-11-17	0.475	0.495	0.460	0.490	0.490	467,979
2022-11-16	0.510	0.510	0.475	0.480	0.480	1,093,261
2022-11-15	0.480	0.540	0.480	0.500	0.500	1,784,827
2022-11-14	0.495	0.495	0.470	0.490	0.490	180,027
2022-11-11	0.500	0.510	0.455	0.485	0.485	883,502
2022-11-10	0.465	0.520	0.435	0.500	0.500	1,903,710
2022-11-09	0.460	0.470	0.445	0.453	0.453	570,265
2022-11-08	0.440	0.455	0.435	0.445	0.445	183,943
2022-11-07	0.450	0.450	0.430	0.430	0.430	419,674
2022-11-04	0.450	0.450	0.430	0.440	0.440	225,654
2022-11-03	0.435	0.450	0.425	0.435	0.435	373,772
2022-11-02	0.470	0.480	0.430	0.445	0.445	1,100,073
2022-11-01	0.465	0.480	0.465	0.465	0.465	390,123
2022-10-31	0.440	0.475	0.440	0.455	0.455	849,037
2022-10-28	0.430	0.440	0.410	0.440	0.440	375,763
2022-10-27	0.425	0.435	0.410	0.420	0.420	498,271
2022-10-26	0.400	0.435	0.400	0.425	0.425	442,758
2022-10-25	0.400	0.415	0.400	0.410	0.410	371,179
2022-10-24	0.405	0.405	0.380	0.405	0.405	148,500
2022-10-21	0.395	0.410	0.370	0.395	0.395	628,585
2022-10-20	0.405	0.405	0.370	0.385	0.385	461,823
2022-10-19	0.420	0.420	0.385	0.395	0.395	1,501,623
2022-10-18	0.435	0.455	0.415	0.415	0.415	747,365
2022-10-17	0.440	0.455	0.430	0.450	0.450	968,566
2022-10-14	0.420	0.460	0.420	0.430	0.430	1,542,281
2022-10-13	0.350	0.395	0.340	0.395	0.395	1,041,785
2022-10-12	0.350	0.360	0.340	0.355	0.355	531,131
2022-10-11	0.385	0.385	0.350	0.355	0.355	922,041
2022-10-07	0.410	0.410	0.380	0.395	0.395	259,230
2022-10-06	0.395	0.410	0.390	0.405	0.405	835,105
2022-10-05	0.400	0.400	0.390	0.395	0.395	104,256
2022-10-04	0.400	0.405	0.385	0.400	0.400	426,199
2022-10-03	0.400	0.400	0.380	0.385	0.385	186,912
2022-09-30	0.370	0.385	0.370	0.380	0.380	159,004
2022-09-29	0.370	0.375	0.360	0.370	0.370	187,634
2022-09-28	0.350	0.380	0.350	0.370	0.370	167,897
2022-09-27	0.370	0.390	0.360	0.368	0.368	452,984

← NewerPage 17 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.