Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.430	0.445	0.410	0.410	0.410	499,166
2022-06-28	0.435	0.460	0.435	0.445	0.445	579,586
2022-06-27	0.450	0.455	0.430	0.435	0.435	400,051
2022-06-24	0.450	0.455	0.445	0.445	0.445	346,896
2022-06-23	0.470	0.475	0.430	0.440	0.440	1,021,517
2022-06-22	0.500	0.500	0.470	0.480	0.480	413,674
2022-06-21	0.500	0.510	0.485	0.510	0.510	184,940
2022-06-20	0.500	0.500	0.488	0.490	0.490	453,181
2022-06-17	0.510	0.520	0.490	0.505	0.505	584,239
2022-06-16	0.530	0.530	0.510	0.510	0.510	296,292
2022-06-15	0.510	0.570	0.510	0.550	0.550	430,453
2022-06-14	0.520	0.540	0.500	0.530	0.530	586,764
2022-06-13	0.530	0.530	0.490	0.530	0.530	1,380,747
2022-06-10	0.550	0.560	0.540	0.540	0.540	420,916
2022-06-09	0.560	0.570	0.550	0.550	0.550	329,179
2022-06-08	0.560	0.570	0.550	0.570	0.570	480,341
2022-06-07	0.570	0.580	0.540	0.560	0.560	673,252
2022-06-06	0.580	0.590	0.570	0.570	0.570	325,844
2022-06-03	0.590	0.600	0.570	0.580	0.580	378,469
2022-06-02	0.580	0.610	0.580	0.580	0.580	428,870
2022-06-01	0.610	0.610	0.560	0.570	0.570	952,658
2022-05-31	0.620	0.620	0.590	0.600	0.600	467,117
2022-05-30	0.620	0.630	0.610	0.630	0.630	231,954
2022-05-27	0.650	0.650	0.610	0.620	0.620	553,599
2022-05-26	0.630	0.640	0.620	0.640	0.640	226,620
2022-05-25	0.610	0.630	0.610	0.630	0.630	335,639
2022-05-24	0.600	0.620	0.600	0.600	0.600	294,467
2022-05-20	0.630	0.650	0.605	0.610	0.610	264,814
2022-05-19	0.620	0.640	0.605	0.620	0.620	171,360
2022-05-18	0.650	0.650	0.600	0.610	0.610	432,212
2022-05-17	0.620	0.660	0.610	0.660	0.660	697,919
2022-05-16	0.610	0.630	0.600	0.600	0.600	693,582
2022-05-13	0.610	0.620	0.600	0.610	0.610	438,160
2022-05-12	0.640	0.650	0.590	0.600	0.600	1,128,980
2022-05-11	0.650	0.690	0.640	0.640	0.640	955,387
2022-05-10	0.670	0.670	0.600	0.630	0.630	1,349,562
2022-05-09	0.690	0.690	0.640	0.660	0.660	811,065
2022-05-06	0.670	0.710	0.640	0.710	0.710	997,660
2022-05-05	0.710	0.710	0.650	0.660	0.660	993,476
2022-05-04	0.700	0.730	0.670	0.710	0.710	1,277,094
2022-05-03	0.710	0.710	0.690	0.690	0.690	717,603
2022-05-02	0.740	0.740	0.700	0.710	0.710	539,042
2022-04-29	0.720	0.760	0.720	0.720	0.720	638,234
2022-04-28	0.720	0.730	0.690	0.730	0.730	874,146
2022-04-27	0.720	0.730	0.710	0.720	0.720	883,018
2022-04-26	0.730	0.740	0.690	0.720	0.720	919,391
2022-04-25	0.720	0.740	0.670	0.720	0.720	1,952,239
2022-04-22	0.760	0.780	0.720	0.740	0.740	1,203,333
2022-04-21	0.790	0.795	0.740	0.770	0.770	1,639,646
2022-04-20	0.810	0.815	0.780	0.790	0.790	502,921
2022-04-19	0.770	0.820	0.770	0.800	0.800	1,269,046
2022-04-18	0.790	0.810	0.770	0.770	0.770	1,352,161
2022-04-14	0.770	0.800	0.770	0.790	0.790	747,235
2022-04-13	0.730	0.790	0.720	0.770	0.770	1,711,221
2022-04-12	0.750	0.750	0.720	0.720	0.720	1,233,182
2022-04-11	0.770	0.770	0.730	0.750	0.750	840,309
2022-04-08	0.760	0.770	0.760	0.770	0.770	250,916
2022-04-07	0.750	0.760	0.740	0.750	0.750	566,142
2022-04-06	0.760	0.760	0.740	0.740	0.740	940,366
2022-04-05	0.790	0.790	0.740	0.740	0.740	1,249,213

← NewerPage 19 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.