Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.390	0.390	0.360	0.370	0.370	340,852
2022-09-23	0.390	0.390	0.360	0.380	0.380	491,812
2022-09-22	0.400	0.403	0.390	0.390	0.390	38,303
2022-09-21	0.410	0.413	0.390	0.390	0.390	367,241
2022-09-20	0.425	0.425	0.405	0.405	0.405	164,629
2022-09-19	0.395	0.430	0.395	0.430	0.430	300,329
2022-09-16	0.390	0.400	0.380	0.385	0.385	126,747
2022-09-15	0.410	0.410	0.390	0.390	0.390	99,799
2022-09-14	0.400	0.410	0.395	0.405	0.405	127,520
2022-09-13	0.400	0.405	0.390	0.395	0.395	173,141
2022-09-12	0.415	0.420	0.400	0.405	0.405	503,213
2022-09-09	0.420	0.435	0.410	0.410	0.410	845,187
2022-09-08	0.415	0.425	0.410	0.410	0.410	390,417
2022-09-07	0.390	0.415	0.385	0.415	0.415	5,829,885
2022-09-06	0.400	0.400	0.385	0.385	0.385	174,721
2022-09-02	0.395	0.395	0.380	0.390	0.390	128,647
2022-09-01	0.405	0.405	0.370	0.385	0.385	483,977
2022-08-31	0.395	0.405	0.390	0.390	0.390	256,042
2022-08-30	0.415	0.415	0.390	0.390	0.390	295,589
2022-08-29	0.420	0.420	0.410	0.415	0.415	284,552
2022-08-26	0.415	0.420	0.405	0.410	0.410	183,707
2022-08-25	0.435	0.435	0.410	0.415	0.415	845,696
2022-08-24	0.430	0.440	0.425	0.430	0.430	396,353
2022-08-23	0.430	0.430	0.420	0.425	0.425	244,098
2022-08-22	0.440	0.440	0.420	0.435	0.435	123,850
2022-08-19	0.435	0.440	0.420	0.435	0.435	290,802
2022-08-18	0.440	0.445	0.430	0.440	0.440	30,647
2022-08-17	0.440	0.465	0.430	0.440	0.440	291,299
2022-08-16	0.420	0.450	0.420	0.450	0.450	381,033
2022-08-15	0.430	0.435	0.415	0.420	0.420	196,798
2022-08-12	0.450	0.450	0.430	0.440	0.440	52,774
2022-08-11	0.460	0.460	0.430	0.430	0.430	410,435
2022-08-10	0.430	0.450	0.425	0.430	0.430	429,598
2022-08-09	0.435	0.445	0.415	0.425	0.425	517,755
2022-08-08	0.435	0.460	0.435	0.435	0.435	446,137
2022-08-05	0.440	0.450	0.430	0.445	0.445	498,398
2022-08-04	0.480	0.480	0.440	0.460	0.460	1,231,150
2022-08-03	0.490	0.490	0.448	0.460	0.460	636,917
2022-08-02	0.425	0.480	0.420	0.480	0.480	661,374
2022-07-29	0.400	0.425	0.395	0.415	0.415	709,770
2022-07-28	0.400	0.430	0.390	0.405	0.405	1,280,974
2022-07-27	0.350	0.370	0.345	0.360	0.360	460,223
2022-07-26	0.370	0.375	0.350	0.350	0.350	233,945
2022-07-25	0.380	0.380	0.365	0.365	0.365	409,032
2022-07-22	0.365	0.375	0.365	0.370	0.370	99,385
2022-07-21	0.375	0.375	0.370	0.370	0.370	92,074
2022-07-20	0.380	0.380	0.355	0.375	0.375	375,321
2022-07-19	0.395	0.395	0.375	0.375	0.375	449,184
2022-07-18	0.355	0.385	0.355	0.370	0.370	467,868
2022-07-15	0.350	0.350	0.325	0.350	0.350	411,297
2022-07-14	0.340	0.340	0.310	0.340	0.340	479,153
2022-07-13	0.345	0.355	0.340	0.345	0.345	428,069
2022-07-12	0.355	0.355	0.340	0.345	0.345	301,086
2022-07-11	0.370	0.370	0.350	0.355	0.355	494,579
2022-07-08	0.390	0.390	0.370	0.370	0.370	302,868
2022-07-07	0.390	0.400	0.380	0.390	0.390	440,027
2022-07-06	0.395	0.410	0.365	0.390	0.390	905,756
2022-07-05	0.425	0.430	0.400	0.410	0.410	511,654
2022-07-04	0.425	0.445	0.410	0.440	0.440	242,502
2022-06-30	0.420	0.420	0.400	0.410	0.410	343,570

← NewerPage 18 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.