Skip to main content
Sherritt International Corporation (TSX:S)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.005 (-1.92%)
Apr 28, 2026, 3:59 PM EST

Sherritt International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.260.26--1.92%329,695
Apr 27, 20260.280.280.260.260.26-5.45%234,009
Apr 24, 20260.270.280.270.280.283.77%119,171
Apr 23, 20260.270.280.260.270.27-1,176,070
Apr 22, 20260.270.280.260.270.27-808,361
Apr 21, 20260.290.290.270.270.27-8.62%1,112,791
Apr 20, 20260.300.300.290.290.29-3.33%717,270
Apr 17, 20260.290.300.290.300.301.69%775,518
Apr 16, 20260.300.310.280.300.30-1.67%1,004,666
Apr 15, 20260.300.300.290.300.301.69%536,297
Apr 14, 20260.310.310.290.300.30-3.28%338,179
Apr 13, 20260.340.340.300.310.31-4.69%893,271
Apr 10, 20260.300.350.300.320.32-2,778,963
Apr 9, 20260.300.350.280.320.326.67%4,043,017
Apr 8, 20260.290.310.240.300.303.45%4,489,653
Apr 7, 20260.250.290.230.290.2918.37%5,656,388
Apr 6, 20260.230.250.230.250.2511.36%1,871,442
Apr 2, 20260.210.230.210.220.224.76%1,092,593
Apr 1, 20260.220.220.210.210.21-2,758,288
Mar 31, 20260.210.210.200.210.217.69%4,194,750
Mar 30, 20260.190.210.190.200.20-2.50%279,139
Mar 27, 20260.200.210.200.200.20-2.44%414,882
Mar 26, 20260.210.210.200.210.215.13%187,087
Mar 25, 20260.210.220.200.200.20-7.14%733,198
Mar 24, 20260.220.230.210.210.21-4.55%439,283
Mar 23, 20260.220.220.210.220.224.76%1,043,478
Mar 20, 20260.230.230.210.210.21-2.33%663,191
Mar 19, 20260.220.230.210.220.22-4.44%535,437
Mar 18, 20260.240.240.220.230.23-4.26%773,981
Mar 17, 20260.230.240.220.240.246.82%1,708,648
Mar 16, 20260.190.220.190.220.2215.79%1,247,113
Mar 13, 20260.190.200.190.190.192.70%540,194
Mar 12, 20260.190.190.180.190.19-2.63%318,925
Mar 11, 20260.210.210.190.190.19-2.56%369,769
Mar 10, 20260.190.210.180.200.2011.43%1,461,606
Mar 9, 20260.170.190.170.180.182.94%1,893,309
Mar 6, 20260.160.180.160.170.1713.33%907,494
Mar 5, 20260.170.170.150.150.15-9.09%766,953
Mar 4, 20260.170.170.170.170.17-2.94%104,115
Mar 3, 20260.180.180.170.170.17-2.86%762,238
Mar 2, 20260.180.180.170.180.18-5.41%808,616
Feb 27, 20260.180.190.180.190.191.37%432,432
Feb 26, 20260.190.190.180.180.18-1.35%286,209
Feb 25, 20260.180.190.180.190.19-414,788
Feb 24, 20260.190.190.190.190.191.37%294,187
Feb 23, 20260.190.190.180.180.18-1.35%142,959
Feb 20, 20260.200.200.190.190.19-9.76%154,607
Feb 19, 20260.190.210.190.210.2110.81%1,084,352
Feb 18, 20260.170.190.150.190.197.25%1,464,426
Feb 17, 20260.190.190.170.170.17-15.85%2,790,452
Feb 13, 20260.210.220.200.210.21-4.65%1,183,230
Feb 12, 20260.230.230.200.220.22-4.44%967,677
Feb 11, 20260.230.230.210.230.232.27%793,701
Feb 10, 20260.220.240.220.220.22-4.35%386,526
Feb 9, 20260.220.240.220.230.234.55%361,682
Feb 6, 20260.230.230.220.220.22-2.22%509,423
Feb 5, 20260.240.240.220.230.23-2.17%575,278
Feb 4, 20260.240.240.230.230.23-2.13%525,350
Feb 3, 20260.230.240.230.240.24-4.08%306,184
Feb 2, 20260.250.250.230.250.25-283,307
Jan 30, 20260.240.260.240.250.25-667,362
Jan 29, 20260.250.260.240.250.25-2.00%823,030
Jan 28, 20260.260.260.250.250.25-3.85%682,403
Jan 27, 20260.260.270.260.260.26-1.89%411,431
Jan 26, 20260.270.270.250.270.271.92%664,129
Jan 23, 20260.270.270.250.260.261.96%183,361
Jan 22, 20260.250.270.250.260.26-1,160,373
Jan 21, 20260.220.260.220.260.2615.91%1,282,599
Jan 20, 20260.250.250.220.220.22-12.00%2,953,722
Jan 19, 20260.260.260.250.250.25-3.85%369,995
Jan 16, 20260.270.270.250.260.26-1.89%696,677
Jan 15, 20260.270.270.260.270.27-3.64%809,828
Jan 14, 20260.270.280.270.280.281.85%414,046
Jan 13, 20260.280.280.270.270.27-278,592
Jan 12, 20260.280.280.270.270.273.85%1,218,544
Jan 9, 20260.250.260.250.260.266.12%728,823
Jan 8, 20260.270.270.230.250.25-10.91%1,793,463
Jan 7, 20260.270.280.250.280.281.85%1,942,476
Jan 6, 20260.230.290.230.270.2714.89%3,875,314
Jan 5, 20260.240.240.200.240.244.44%1,360,991
Jan 2, 20260.220.230.220.230.234.65%465,397
Dec 31, 20250.200.220.200.220.224.88%719,905
Dec 30, 20250.200.210.200.210.215.13%1,985,524
Dec 29, 20250.200.200.190.200.202.63%1,037,531
Dec 24, 20250.170.190.170.190.1911.76%733,180
Dec 23, 20250.180.180.170.170.17-2.86%412,077
Dec 22, 20250.180.180.170.180.182.94%479,010
Dec 19, 20250.160.180.160.170.179.68%1,300,498
Dec 18, 20250.160.160.160.160.16-273,546
Dec 17, 20250.160.170.160.160.16-448,906
Dec 16, 20250.160.160.160.160.163.33%252,927
Dec 15, 20250.160.160.150.150.15-3.23%330,229
Dec 12, 20250.160.160.150.160.16-147,552
Dec 11, 20250.160.160.160.160.16-347,281
Dec 10, 20250.160.160.160.160.16-3.13%95,076
Dec 9, 20250.150.160.150.160.166.67%730,899
Dec 8, 20250.150.160.150.150.153.45%3,541,412
Dec 5, 20250.150.150.150.150.15-3.33%323,468
Dec 4, 20250.150.150.150.150.153.45%110,373
Dec 3, 20250.150.150.150.150.15-3.33%195,674