Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.760	0.790	0.750	0.770	0.770	1,614,962
2022-04-01	0.740	0.770	0.740	0.760	0.760	481,859
2022-03-31	0.770	0.770	0.730	0.730	0.730	572,822
2022-03-30	0.760	0.780	0.750	0.770	0.770	807,050
2022-03-29	0.740	0.770	0.720	0.750	0.750	481,528
2022-03-28	0.800	0.800	0.720	0.730	0.730	2,623,876
2022-03-25	0.800	0.820	0.780	0.810	0.810	1,343,836
2022-03-24	0.810	0.830	0.790	0.800	0.800	1,435,478
2022-03-23	0.730	0.810	0.730	0.810	0.810	2,570,096
2022-03-22	0.730	0.760	0.720	0.740	0.740	1,429,530
2022-03-21	0.730	0.740	0.720	0.720	0.720	950,707
2022-03-18	0.690	0.730	0.680	0.720	0.720	1,404,840
2022-03-17	0.670	0.710	0.670	0.700	0.700	1,500,960
2022-03-16	0.720	0.725	0.640	0.650	0.650	2,119,963
2022-03-15	0.640	0.710	0.610	0.710	0.710	1,963,083
2022-03-14	0.750	0.750	0.660	0.690	0.690	3,075,041
2022-03-11	0.790	0.810	0.750	0.800	0.800	1,958,151
2022-03-10	0.760	0.820	0.740	0.820	0.820	2,587,321
2022-03-09	0.750	0.775	0.710	0.740	0.740	3,004,867
2022-03-08	0.850	0.850	0.760	0.770	0.770	4,886,433
2022-03-07	0.790	0.830	0.740	0.810	0.810	7,670,498
2022-03-04	0.690	0.710	0.670	0.710	0.710	3,132,859
2022-03-03	0.680	0.690	0.650	0.670	0.670	1,904,060
2022-03-02	0.690	0.700	0.630	0.660	0.660	1,829,644
2022-03-01	0.680	0.700	0.650	0.680	0.680	1,617,100
2022-02-28	0.600	0.690	0.600	0.690	0.690	3,216,906
2022-02-25	0.610	0.610	0.600	0.600	0.600	197,332
2022-02-24	0.590	0.620	0.560	0.610	0.610	990,121
2022-02-23	0.590	0.600	0.580	0.590	0.590	350,427
2022-02-22	0.600	0.600	0.580	0.580	0.580	743,616
2022-02-18	0.600	0.600	0.580	0.600	0.600	664,175
2022-02-17	0.610	0.620	0.580	0.600	0.600	949,487
2022-02-16	0.620	0.630	0.590	0.600	0.600	1,079,315
2022-02-15	0.570	0.630	0.570	0.630	0.630	2,299,063
2022-02-14	0.570	0.580	0.550	0.580	0.580	779,050
2022-02-11	0.570	0.580	0.540	0.580	0.580	2,369,052
2022-02-10	0.560	0.580	0.550	0.560	0.560	1,536,645
2022-02-09	0.530	0.570	0.530	0.540	0.540	2,045,226
2022-02-08	0.530	0.540	0.520	0.530	0.530	298,313
2022-02-07	0.520	0.540	0.520	0.540	0.540	667,054
2022-02-04	0.520	0.530	0.500	0.530	0.530	212,406
2022-02-03	0.520	0.540	0.510	0.510	0.510	525,012
2022-02-02	0.510	0.540	0.510	0.540	0.540	745,299
2022-02-01	0.500	0.510	0.500	0.510	0.510	163,009
2022-01-31	0.510	0.520	0.495	0.510	0.510	793,724
2022-01-28	0.515	0.520	0.490	0.510	0.510	497,047
2022-01-27	0.560	0.560	0.500	0.520	0.520	751,922
2022-01-26	0.540	0.560	0.530	0.550	0.550	946,407
2022-01-25	0.500	0.550	0.485	0.550	0.550	1,178,957
2022-01-24	0.500	0.520	0.450	0.520	0.520	4,078,760
2022-01-21	0.580	0.580	0.530	0.550	0.550	1,118,072
2022-01-20	0.570	0.590	0.550	0.590	0.590	2,947,493
2022-01-19	0.540	0.560	0.530	0.550	0.550	769,258
2022-01-18	0.570	0.580	0.510	0.540	0.540	1,959,323
2022-01-17	0.520	0.610	0.510	0.590	0.590	3,047,038
2022-01-14	0.450	0.560	0.443	0.530	0.530	4,992,553
2022-01-13	0.435	0.440	0.428	0.435	0.435	274,766
2022-01-12	0.430	0.445	0.425	0.435	0.435	649,330
2022-01-11	0.415	0.430	0.410	0.420	0.420	278,705
2022-01-10	0.430	0.435	0.410	0.420	0.420	140,572

← NewerPage 20 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.