Sherritt International Corporation (S.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.1950

0.0000

(0.00%)

At close: 03:38PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	42,200
Sept 10, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	139,800
Sept 09, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	75,700
Sept 06, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	144,300
Sept 05, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	106,000
Sept 04, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	43,900
Sept 03, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	189,600
Aug 30, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	109,200
Aug 29, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	186,200
Aug 28, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	128,400
Aug 27, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	226,100
Aug 26, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	92,100
Aug 23, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	92,500
Aug 22, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	152,300
Aug 21, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	297,800
Aug 20, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	133,900
Aug 19, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	229,700
Aug 16, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	59,100
Aug 15, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	59,500
Aug 14, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	110,800
Aug 13, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	274,500
Aug 12, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	40,400
Aug 09, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	53,000
Aug 08, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	79,300
Aug 07, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	208,700
Aug 06, 2024	0.2100	0.2200	0.2000	0.2100	0.2100	282,500
Aug 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	289,900
Aug 01, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	149,800
Jul 31, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	36,700
Jul 30, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	68,900
Jul 29, 2024	0.2200	0.2400	0.2100	0.2300	0.2300	317,500
Jul 26, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	69,300
Jul 25, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	552,500
Jul 24, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	123,000
Jul 23, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	58,600
Jul 22, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	53,900
Jul 19, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	221,200
Jul 18, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	204,600
Jul 17, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	160,200
Jul 16, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	255,700
Jul 15, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	234,600
Jul 12, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	174,000
Jul 11, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	197,300
Jul 10, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	79,800
Jul 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	58,200
Jul 08, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	57,200
Jul 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	42,500
Jul 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	21,500
Jul 03, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	219,100
Jul 02, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	69,700
Jun 28, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	67,200
Jun 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	29,700
Jun 26, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	20,000
Jun 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	130,900
Jun 24, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	187,500
Jun 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	490,900
Jun 20, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	119,500
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,300
Jun 18, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	227,500
Jun 17, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	164,600
Jun 14, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	295,700
Jun 13, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	115,000
Jun 12, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	81,400
Jun 11, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	118,100
Jun 10, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	210,000
Jun 07, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	72,200
Jun 06, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	65,800
Jun 05, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	41,600
Jun 04, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	57,600
Jun 03, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	217,100
May 31, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	34,500
May 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	170,800
May 29, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	30,100
May 28, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	137,800
May 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	70,800
May 24, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	66,500
May 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	250,200
May 22, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	331,500
May 21, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	196,100
May 17, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	219,800
May 16, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	76,300
May 15, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	75,300
May 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	67,700
May 13, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	168,400
May 10, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	188,500
May 09, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	131,900
May 08, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	70,100
May 07, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	42,000
May 06, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	58,900
May 03, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	216,900
May 02, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	58,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7368-0.0001(-0.01%)

CRUDE OIL68.11+0.80(+1.19%)

Bitcoin CAD79,163.14+2,585.88(+3.38%)

Sherritt International Corporation (S.TO)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7368
-0.0001(-0.01%)

CRUDE OIL
68.11
+0.80(+1.19%)

Bitcoin CAD
79,163.14
+2,585.88(+3.38%)