Sherritt International Corporation (S.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3100

-0.0100

(-3.12%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	30,300
Apr 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	136,300
Apr 29, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	77,300
Apr 26, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	94,400
Apr 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	193,500
Apr 24, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	160,500
Apr 23, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	217,600
Apr 22, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	161,500
Apr 19, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,717,600
Apr 18, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	40,100
Apr 17, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	53,500
Apr 16, 2024	0.3100	0.3500	0.3100	0.3300	0.3300	170,200
Apr 15, 2024	0.3300	0.3300	0.3000	0.3200	0.3200	400,600
Apr 12, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	116,000
Apr 11, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	126,300
Apr 10, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	935,200
Apr 09, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	409,800
Apr 08, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	92,600
Apr 05, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	100,500
Apr 04, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	315,700
Apr 03, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	368,400
Apr 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	60,000
Apr 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	73,700
Mar 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	116,500
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,300
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	112,400
Mar 25, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	174,900
Mar 22, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	16,600
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	116,000
Mar 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	58,400
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	182,000
Mar 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	75,100
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	399,300
Mar 14, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	492,000
Mar 13, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	107,300
Mar 12, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	64,600
Mar 11, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	144,700
Mar 08, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	47,400
Mar 07, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	386,300
Mar 06, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	120,900
Mar 05, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	232,800
Mar 04, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	160,300
Mar 01, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	185,400
Feb 29, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	35,000
Feb 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	53,200
Feb 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	258,000
Feb 26, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	137,600
Feb 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	94,200
Feb 22, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	88,800
Feb 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,000
Feb 20, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	193,500
Feb 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	55,000
Feb 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	163,200
Feb 14, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	325,000
Feb 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	418,600
Feb 12, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	110,300
Feb 09, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	88,300
Feb 08, 2024	0.2800	0.2900	0.2600	0.2800	0.2800	810,800
Feb 07, 2024	0.2900	0.3100	0.2800	0.2900	0.2900	617,900
Feb 06, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	260,300
Feb 05, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	349,000
Feb 02, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	228,200
Feb 01, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	85,300
Jan 31, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	355,800
Jan 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	89,600
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	115,000
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	60,000
Jan 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	24,000
Jan 24, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	106,300
Jan 23, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	126,600
Jan 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100,400
Jan 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	156,800
Jan 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	55,600
Jan 17, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	102,200
Jan 16, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	154,400
Jan 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,800
Jan 12, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	106,400
Jan 11, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	116,400
Jan 10, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	83,800
Jan 09, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	52,300
Jan 08, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	37,100
Jan 05, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	80,800
Jan 04, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	198,100
Jan 03, 2024	0.3300	0.3600	0.3200	0.3400	0.3400	697,200
Jan 02, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	164,200
Dec 29, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	126,300
Dec 28, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	53,500
Dec 27, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	469,600
Dec 22, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	743,800
Dec 21, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	262,100
Dec 20, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	94,100
Dec 19, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	697,400
Dec 18, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	151,800
Dec 15, 2023	0.3200	0.3200	0.2900	0.2900	0.2900	297,100
Dec 14, 2023	0.3000	0.3200	0.3000	0.3100	0.3100	240,900
Dec 13, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	363,500
Dec 12, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	165,100
Dec 11, 2023	0.3100	0.3100	0.2800	0.2900	0.2900	744,900
Dec 08, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	149,200
Dec 07, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	585,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD78,977.66-2,832.36(-3.46%)

Sherritt International Corporation (S.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
78,977.66
-2,832.36(-3.46%)