Skip to main content
Sherritt International Corporation (TSX: S)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
+0.005 (2.63%)
Jan 31, 2025, 3:54 PM EST

Sherritt International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.190.200.190.200.202.63%32,393
Jan 30, 20250.190.200.190.190.192.70%43,525
Jan 29, 20250.200.200.190.190.19-9.76%360,644
Jan 28, 20250.220.220.200.210.21-4.65%478,000
Jan 27, 20250.220.230.210.220.22-4.44%517,901
Jan 24, 20250.230.230.220.230.23-2.17%305,914
Jan 23, 20250.230.240.220.230.236.98%693,646
Jan 22, 20250.200.230.190.220.227.50%1,194,900
Jan 21, 20250.190.210.180.200.205.26%754,305
Jan 20, 20250.180.190.180.190.1911.76%311,600
Jan 17, 20250.160.170.160.170.179.68%1,207,600
Jan 16, 20250.160.160.160.160.16-61,200
Jan 15, 20250.160.160.160.160.16-3.13%64,010
Jan 14, 20250.160.160.160.160.16-373,500
Jan 13, 20250.160.160.160.160.163.23%227,900
Jan 10, 20250.160.160.150.160.16-3.13%171,800
Jan 9, 20250.160.160.160.160.16-233,931
Jan 8, 20250.160.160.160.160.16-40,130
Jan 7, 20250.160.160.160.160.163.23%467,000
Jan 6, 20250.160.160.160.160.16-3.13%256,216
Jan 3, 20250.160.160.160.160.16-357,500
Jan 2, 20250.160.160.160.160.16-42,700
Dec 31, 20240.160.160.160.160.163.23%325,100
Dec 30, 20240.160.160.150.160.16-483,700
Dec 27, 20240.160.170.160.160.16-6.06%1,046,000
Dec 24, 20240.160.170.160.170.17-100,800
Dec 23, 20240.160.170.160.170.173.13%632,310
Dec 20, 20240.160.170.160.160.16-5.88%340,120
Dec 19, 20240.170.170.160.170.173.03%229,500
Dec 18, 20240.170.170.170.170.171.54%449,400
Dec 17, 20240.170.170.160.160.16-4.41%481,724
Dec 16, 20240.180.180.170.170.173.03%372,700
Dec 13, 20240.170.170.160.170.17-2.94%277,500
Dec 12, 20240.170.170.170.170.17-2.86%49,700
Dec 11, 20240.170.180.170.180.186.06%614,200
Dec 10, 20240.180.180.160.170.17-8.33%41,421,800
Dec 9, 20240.170.180.170.180.18-150,000
Dec 6, 20240.180.180.180.180.182.86%77,525
Dec 5, 20240.170.180.170.180.182.94%112,200
Dec 4, 20240.170.180.170.170.17-2.86%55,626
Dec 3, 20240.170.180.170.180.18-185,100
Dec 2, 20240.170.180.170.180.182.94%434,122
Nov 29, 20240.170.170.170.170.17-177,729
Nov 28, 20240.170.180.170.170.17-68,904
Nov 27, 20240.170.180.170.170.17-2.86%203,300
Nov 26, 20240.170.180.170.180.18-170,800
Nov 25, 20240.180.180.170.180.182.94%241,343
Nov 22, 20240.180.180.170.170.17-2.86%41,746
Nov 21, 20240.180.180.170.180.18-2.78%350,800
Nov 20, 20240.180.190.180.180.18-2.70%56,501
Nov 19, 20240.180.190.180.190.192.78%209,221
Nov 18, 20240.180.180.180.180.182.86%100,831
Nov 15, 20240.180.180.180.180.18-2.78%41,200
Nov 14, 20240.180.180.180.180.18-2.70%267,840
Nov 13, 20240.180.190.180.190.192.78%163,347
Nov 12, 20240.180.190.180.180.18-2.70%206,700
Nov 11, 20240.190.190.180.190.19-2.63%250,220
Nov 8, 20240.190.190.190.190.19-385,319
Nov 7, 20240.190.190.190.190.19-80,700
Nov 6, 20240.200.200.190.190.19-2.56%123,000
Nov 5, 20240.190.200.190.200.205.41%200,034
Nov 4, 20240.190.190.180.190.19-2.63%250,300
Nov 1, 20240.190.200.190.190.19-146,200
Oct 31, 20240.190.190.190.190.19-51,248
Oct 30, 20240.190.200.190.190.19-2.56%44,600
Oct 29, 20240.200.200.190.200.20-571,100
Oct 28, 20240.190.200.190.200.20-315,000
Oct 25, 20240.200.200.190.200.20-2.50%183,042
Oct 24, 20240.210.210.200.200.20-86,300
Oct 23, 20240.210.210.200.200.20-2.44%108,500
Oct 22, 20240.210.210.200.210.21-259,116
Oct 21, 20240.200.210.200.210.215.13%136,400
Oct 18, 20240.200.200.200.200.202.63%587,648
Oct 17, 20240.190.200.190.190.19-13,100
Oct 16, 20240.190.200.190.190.19-2.56%146,741
Oct 15, 20240.200.200.190.200.202.63%100,541
Oct 11, 20240.190.190.190.190.192.70%195,646
Oct 10, 20240.190.190.190.190.19-2.63%12,900
Oct 9, 20240.190.190.190.190.192.70%76,500
Oct 8, 20240.190.190.190.190.19-2.63%179,200
Oct 7, 20240.190.200.190.190.19-101,400
Oct 4, 20240.190.190.190.190.19-86,605
Oct 3, 20240.190.190.190.190.19-144,700
Oct 2, 20240.190.190.190.190.19-275,916
Oct 1, 20240.200.200.190.190.19-2.56%63,800
Sep 30, 20240.200.200.200.200.20-280,400
Sep 27, 20240.190.200.190.200.202.63%47,426
Sep 26, 20240.190.200.190.190.19-55,400
Sep 25, 20240.190.200.190.190.19-51,200
Sep 24, 20240.190.200.190.190.19-190,411
Sep 23, 20240.200.200.190.190.19-2.56%284,700
Sep 20, 20240.200.200.200.200.20-2.50%52,308
Sep 19, 20240.200.200.200.200.202.56%96,500
Sep 18, 20240.200.200.200.200.20-2.50%99,700
Sep 17, 20240.200.200.200.200.202.56%127,349
Sep 16, 20240.210.210.200.200.20-4.88%156,000
Sep 13, 20240.200.210.200.210.212.50%35,300
Sep 12, 20240.200.200.200.200.202.56%37,620
Sep 11, 20240.200.200.190.200.20-42,200
Sep 10, 20240.210.210.200.200.20-139,800