S.TO - Sherritt International Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20181.311.341.301.331.331,195,225
Jan 17, 20181.271.331.231.301.3022,529,400
Jan 16, 20181.501.501.451.451.45964,000
Jan 15, 20181.561.571.491.491.492,190,900
Jan 12, 20181.631.631.461.521.524,227,000
Jan 11, 20181.601.611.581.611.611,944,700
Jan 10, 20181.601.621.581.591.592,165,600
Jan 09, 20181.631.631.571.591.59917,800
Jan 08, 20181.691.701.601.621.621,786,000
Jan 05, 20181.741.751.661.681.68775,700
Jan 04, 20181.791.821.741.741.741,685,600
Jan 03, 20181.871.871.751.781.781,498,200
Jan 02, 20181.791.841.741.821.822,002,100
Dec 29, 20171.791.821.691.721.721,850,300
Dec 28, 20171.591.771.581.771.772,003,500
Dec 27, 20171.501.591.501.581.581,229,800
Dec 22, 20171.461.491.451.481.48700,900
Dec 21, 20171.461.471.451.461.46349,300
Dec 20, 20171.481.491.431.431.432,287,200
Dec 19, 20171.481.481.441.471.471,017,900
Dec 18, 20171.491.531.471.481.481,113,000
Dec 15, 20171.511.541.481.501.501,061,600
Dec 14, 20171.481.561.481.501.501,914,500
Dec 13, 20171.401.481.391.461.462,061,500
Dec 12, 20171.391.421.381.391.39825,200
Dec 11, 20171.381.401.361.391.39825,500
Dec 08, 20171.451.461.381.391.391,621,100
Dec 07, 20171.361.451.351.451.452,232,400
Dec 06, 20171.361.381.331.361.361,006,600
Dec 05, 20171.351.401.321.381.381,309,200
Dec 04, 20171.361.401.361.371.371,508,100
Dec 01, 20171.351.391.351.361.36768,400
Nov 30, 20171.351.371.331.351.35990,300
Nov 29, 20171.281.371.271.351.352,175,000
Nov 28, 20171.281.281.261.281.28678,400
Nov 27, 20171.311.321.291.291.29519,700
Nov 24, 20171.291.351.291.341.34743,900
Nov 23, 20171.311.311.281.291.29644,000
Nov 22, 20171.301.331.291.291.29769,900
Nov 21, 20171.291.351.271.281.281,062,300
Nov 20, 20171.351.351.271.291.29829,300
Nov 17, 20171.351.381.331.331.33684,300
Nov 16, 20171.321.381.311.341.34985,700
Nov 15, 20171.361.361.291.311.311,002,300
Nov 14, 20171.451.461.351.401.401,486,800
Nov 13, 20171.461.521.451.471.472,832,700
Nov 10, 20171.431.461.411.441.441,546,100
Nov 09, 20171.421.421.361.401.40982,300
Nov 08, 20171.341.461.321.431.432,139,100
Nov 07, 20171.341.371.341.341.34680,500
Nov 06, 20171.301.351.281.341.34926,600
Nov 03, 20171.321.321.231.291.291,143,100
Nov 02, 20171.431.441.291.311.311,528,000
Nov 01, 20171.431.471.371.411.412,685,600
Oct 31, 20171.201.321.201.321.322,129,400
Oct 30, 20171.201.201.171.191.19350,200
Oct 27, 20171.201.201.151.201.20818,900
Oct 26, 20171.251.261.211.221.22673,100
Oct 25, 20171.251.301.171.251.252,962,900
Oct 24, 20171.421.421.331.371.371,448,800
Oct 23, 20171.461.481.411.421.421,624,000
Oct 20, 20171.361.471.361.461.461,942,900
Oct 19, 20171.271.351.261.351.351,322,300
Oct 18, 20171.271.281.261.281.28207,300
Oct 17, 20171.271.281.271.281.28404,600
Oct 16, 20171.281.291.251.281.281,319,600
Oct 13, 20171.251.251.211.231.23688,700
Oct 12, 20171.241.261.231.231.231,027,400
Oct 11, 20171.271.291.241.241.24990,700
Oct 10, 20171.221.271.211.261.261,406,700
Oct 06, 20171.181.191.161.181.18676,300
Oct 05, 20171.181.221.161.191.191,135,900
Oct 04, 20171.141.181.121.171.171,172,900
Oct 03, 20171.081.141.071.121.12739,600
Oct 02, 20171.071.071.051.071.07320,500
Sep 29, 20171.061.071.051.071.07191,900
Sep 28, 20171.041.071.031.061.06333,200
Sep 27, 20171.071.071.041.051.05437,100
Sep 26, 20171.061.071.041.061.06661,800
Sep 25, 20171.111.111.061.091.09669,200
Sep 22, 20171.141.151.091.111.11888,300
Sep 21, 20171.131.161.121.161.16917,300
Sep 20, 20171.121.171.121.161.16852,900
Sep 19, 20171.121.121.091.101.10543,100
Sep 18, 20171.051.121.051.091.09787,200
Sep 15, 20171.121.121.031.031.031,185,400
Sep 14, 20171.151.151.111.121.12699,800
Sep 13, 20171.191.191.141.151.15882,300
Sep 12, 20171.161.201.151.201.20855,700
Sep 11, 20171.111.191.091.161.162,496,800
Sep 08, 20171.091.131.091.131.131,097,000
Sep 07, 20171.131.141.091.131.131,048,500
Sep 06, 20171.081.161.021.141.142,263,900
Sep 05, 20171.141.161.051.071.071,673,800
Sep 01, 20171.171.191.121.141.141,622,600
Aug 31, 20171.121.201.111.161.162,298,100
Aug 30, 20171.071.141.041.091.091,969,600
Aug 29, 20171.021.091.001.061.061,062,800
Aug 28, 20171.001.020.981.001.00491,000
Aug 25, 20170.991.020.980.990.991,760,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...