Canada markets closed

Sherritt International Corporation (S.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1950-0.0050 (-2.50%)
At close: 03:59PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 20240.20000.20000.20000.20000.200099,700
Sept 17, 20240.20000.20000.20000.20000.2000127,300
Sept 16, 20240.21000.21000.20000.20000.2000156,000
Sept 13, 20240.20000.21000.20000.21000.210035,300
Sept 12, 20240.20000.20000.20000.20000.200037,600
Sept 11, 20240.20000.20000.19000.20000.200042,200
Sept 10, 20240.21000.21000.20000.20000.2000139,800
Sept 09, 20240.20000.20000.20000.20000.200075,700
Sept 06, 20240.20000.20000.20000.20000.2000144,300
Sept 05, 20240.20000.21000.20000.20000.2000106,000
Sept 04, 20240.21000.21000.20000.20000.200043,900
Sept 03, 20240.20000.21000.20000.21000.2100189,600
Aug 30, 20240.20000.21000.20000.21000.2100109,200
Aug 29, 20240.21000.21000.20000.20000.2000186,200
Aug 28, 20240.21000.21000.20000.20000.2000128,400
Aug 27, 20240.21000.21000.20000.21000.2100226,100
Aug 26, 20240.20000.21000.20000.21000.210092,100
Aug 23, 20240.20000.21000.20000.21000.210092,500
Aug 22, 20240.21000.21000.20000.20000.2000152,300
Aug 21, 20240.22000.22000.21000.21000.2100297,800
Aug 20, 20240.21000.22000.21000.22000.2200133,900
Aug 19, 20240.21000.22000.21000.21000.2100229,700
Aug 16, 20240.21000.21000.21000.21000.210059,100
Aug 15, 20240.21000.22000.21000.22000.220059,500
Aug 14, 20240.22000.22000.21000.22000.2200110,800
Aug 13, 20240.21000.22000.21000.22000.2200274,500
Aug 12, 20240.21000.21000.21000.21000.210040,400
Aug 09, 20240.21000.21000.20000.21000.210053,000
Aug 08, 20240.21000.22000.21000.21000.210079,300
Aug 07, 20240.21000.21000.20000.21000.2100208,700
Aug 06, 20240.21000.22000.20000.21000.2100282,500
Aug 02, 20240.22000.22000.22000.22000.2200289,900
Aug 01, 20240.24000.24000.22000.22000.2200149,800
Jul 31, 20240.22000.22000.22000.22000.220036,700
Jul 30, 20240.24000.24000.22000.22000.220068,900
Jul 29, 20240.22000.24000.21000.23000.2300317,500
Jul 26, 20240.22000.22000.21000.22000.220069,300
Jul 25, 20240.23000.23000.21000.22000.2200552,500
Jul 24, 20240.24000.24000.23000.23000.2300123,000
Jul 23, 20240.25000.25000.23000.24000.240058,600
Jul 22, 20240.23000.24000.23000.23000.230053,900
Jul 19, 20240.25000.25000.23000.24000.2400221,200
Jul 18, 20240.26000.26000.25000.25000.2500204,600
Jul 17, 20240.26000.27000.25000.27000.2700160,200
Jul 16, 20240.26000.26000.24000.25000.2500255,700
Jul 15, 20240.27000.27000.25000.26000.2600234,600
Jul 12, 20240.26000.27000.25000.25000.2500174,000
Jul 11, 20240.26000.26000.25000.26000.2600197,300
Jul 10, 20240.26000.27000.25000.26000.260079,800
Jul 09, 20240.26000.26000.26000.26000.260058,200
Jul 08, 20240.26000.26000.25000.26000.260057,200
Jul 05, 20240.27000.27000.26000.26000.260042,500
Jul 04, 20240.27000.27000.27000.27000.270021,500
Jul 03, 20240.26000.27000.26000.27000.2700219,100
Jul 02, 20240.27000.27000.26000.26000.260069,700
Jun 28, 20240.28000.28000.27000.27000.270067,200
Jun 27, 20240.27000.27000.27000.27000.270029,700
Jun 26, 20240.26000.27000.26000.27000.270020,000
Jun 25, 20240.27000.27000.27000.27000.2700130,900
Jun 24, 20240.27000.28000.27000.27000.2700187,500
Jun 21, 20240.28000.28000.27000.27000.2700490,900
Jun 20, 20240.28000.28000.27000.28000.2800119,500
Jun 19, 20240.28000.28000.28000.28000.280025,300
Jun 18, 20240.28000.28000.27000.28000.2800227,500
Jun 17, 20240.28000.28000.27000.28000.2800164,600
Jun 14, 20240.30000.30000.27000.27000.2700295,700
Jun 13, 20240.30000.30000.28000.30000.3000115,000
Jun 12, 20240.30000.30000.29000.30000.300081,400
Jun 11, 20240.30000.30000.29000.30000.3000118,100
Jun 10, 20240.31000.31000.29000.30000.3000210,000
Jun 07, 20240.32000.32000.31000.31000.310072,200
Jun 06, 20240.31000.32000.31000.32000.320065,800
Jun 05, 20240.32000.32000.31000.32000.320041,600
Jun 04, 20240.32000.33000.32000.32000.320057,600
Jun 03, 20240.31000.33000.31000.33000.3300217,100
May 31, 20240.31000.32000.31000.31000.310034,500
May 30, 20240.32000.32000.31000.32000.3200170,800
May 29, 20240.33000.33000.32000.32000.320030,100
May 28, 20240.32000.34000.32000.32000.3200137,800
May 27, 20240.32000.32000.32000.32000.320070,800
May 24, 20240.33000.33000.32000.33000.330066,500
May 23, 20240.32000.33000.32000.33000.3300250,200
May 22, 20240.31000.32000.31000.32000.3200331,500
May 21, 20240.33000.33000.32000.32000.3200196,100
May 17, 20240.33000.33000.32000.32000.3200219,800
May 16, 20240.33000.33000.32000.32000.320076,300
May 15, 20240.32000.34000.32000.33000.330075,300
May 14, 20240.33000.33000.33000.33000.330067,700
May 13, 20240.34000.34000.32000.33000.3300168,400
May 10, 20240.33000.34000.32000.34000.3400188,500
May 09, 20240.33000.33000.31000.33000.3300131,900
May 08, 20240.34000.34000.32000.33000.330070,100
May 07, 20240.33000.34000.33000.34000.340042,000
May 06, 20240.32000.33000.32000.33000.330058,900
May 03, 20240.31000.33000.31000.33000.3300216,900
May 02, 20240.31000.32000.31000.32000.320058,300
May 01, 20240.32000.32000.31000.31000.310030,300
Apr 30, 20240.32000.32000.31000.32000.3200136,300
Apr 29, 20240.32000.33000.31000.33000.330077,300
Apr 26, 20240.32000.32000.31000.32000.320094,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...