Sherritt International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.425	0.440	0.425	0.430	0.430	88,131
2022-01-06	0.445	0.445	0.425	0.435	0.435	312,158
2022-01-05	0.430	0.445	0.425	0.435	0.435	451,778
2022-01-04	0.410	0.425	0.410	0.420	0.420	168,724
2021-12-31	0.390	0.405	0.390	0.405	0.405	177,258
2021-12-30	0.385	0.395	0.385	0.395	0.395	437,289
2021-12-29	0.380	0.390	0.380	0.390	0.390	497,086
2021-12-24	0.380	0.390	0.380	0.390	0.390	210,794
2021-12-23	0.375	0.390	0.375	0.380	0.380	400,780
2021-12-22	0.385	0.395	0.375	0.380	0.380	551,162
2021-12-21	0.385	0.395	0.380	0.390	0.390	310,777
2021-12-20	0.395	0.395	0.380	0.390	0.390	350,014
2021-12-17	0.395	0.395	0.380	0.395	0.395	76,615
2021-12-16	0.400	0.400	0.390	0.395	0.395	272,481
2021-12-15	0.400	0.405	0.400	0.400	0.400	371,990
2021-12-14	0.400	0.405	0.400	0.400	0.400	656,234
2021-12-13	0.405	0.410	0.400	0.400	0.400	146,376
2021-12-10	0.400	0.410	0.400	0.410	0.410	105,470
2021-12-09	0.420	0.420	0.400	0.400	0.400	342,576
2021-12-08	0.435	0.435	0.420	0.430	0.430	88,856
2021-12-07	0.425	0.430	0.405	0.420	0.420	409,719
2021-12-06	0.385	0.425	0.385	0.425	0.425	209,474
2021-12-03	0.400	0.400	0.385	0.385	0.385	215,937
2021-12-02	0.395	0.400	0.390	0.390	0.390	75,738
2021-12-01	0.410	0.410	0.385	0.390	0.390	448,202
2021-11-30	0.400	0.410	0.395	0.410	0.410	396,493
2021-11-29	0.405	0.415	0.400	0.415	0.415	338,706
2021-11-26	0.405	0.420	0.400	0.400	0.400	391,104
2021-11-25	0.420	0.430	0.420	0.420	0.420	78,905
2021-11-24	0.415	0.430	0.415	0.420	0.420	515,093
2021-11-23	0.415	0.420	0.410	0.415	0.415	167,239
2021-11-22	0.410	0.415	0.405	0.410	0.410	207,155
2021-11-19	0.420	0.420	0.400	0.400	0.400	204,163
2021-11-18	0.415	0.415	0.410	0.415	0.415	131,078
2021-11-17	0.420	0.425	0.415	0.420	0.420	204,859
2021-11-16	0.420	0.430	0.420	0.430	0.430	340,454
2021-11-15	0.435	0.435	0.420	0.420	0.420	242,458
2021-11-12	0.440	0.445	0.420	0.420	0.420	363,054
2021-11-11	0.425	0.440	0.420	0.430	0.430	189,031
2021-11-10	0.425	0.435	0.425	0.430	0.430	86,570
2021-11-09	0.430	0.430	0.415	0.430	0.430	92,042
2021-11-08	0.440	0.455	0.410	0.435	0.435	1,112,881
2021-11-05	0.455	0.455	0.440	0.445	0.445	153,237
2021-11-04	0.455	0.455	0.435	0.455	0.455	758,850
2021-11-03	0.490	0.495	0.460	0.460	0.460	283,437
2021-11-02	0.490	0.495	0.480	0.490	0.490	94,356
2021-11-01	0.480	0.490	0.480	0.490	0.490	82,825
2021-10-29	0.480	0.485	0.470	0.480	0.480	233,871
2021-10-28	0.475	0.495	0.475	0.490	0.490	79,939
2021-10-27	0.485	0.495	0.470	0.475	0.475	72,406
2021-10-26	0.490	0.500	0.480	0.480	0.480	173,699
2021-10-25	0.470	0.500	0.460	0.490	0.490	489,787
2021-10-22	0.480	0.480	0.455	0.465	0.465	256,487
2021-10-21	0.495	0.495	0.455	0.475	0.475	621,758
2021-10-20	0.435	0.500	0.435	0.490	0.490	1,119,766
2021-10-19	0.440	0.445	0.440	0.440	0.440	170,218
2021-10-18	0.435	0.440	0.435	0.440	0.440	159,140
2021-10-15	0.440	0.445	0.435	0.440	0.440	252,986
2021-10-14	0.440	0.440	0.430	0.435	0.435	299,637

← NewerPage 21 of 21 · 1,259 trading days

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.