TSX · S · stock

Sherritt International Corporation (S) stock price history

Every TSX trading session of Sherritt International Corporation from Aug 13, 1996 to Sep 28, 2026: 7,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get S data, free keyYear by year table

S adjusted close, 1996 to 2026

SSherritt International Corporation
CA$0.3050+117.9% over one year
200020052010201520202025
CA$14.84
All time high, 2007
CA$0.5000
52 week high, CA$0.1000 low
7,569
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

S key facts

  • Sherritt International Corporation (S) closed at CA$0.3050 on Sep 28, 2026 on TSX.
  • S's all time high close is CA$14.84, set on Oct 29, 2007; its all time low close is CA$0.0800 on Mar 23, 2020.
  • S's 52 week range is CA$0.1000 to CA$0.5000.
  • S returned +117.9% over the year to Sep 28, 2026 and -29.1% over five years.
  • Over ten years S returned -63%, -9.5% a year compounded.
  • S's deepest drawdown was -99.5% from Oct 29, 2007 to Mar 23, 2020.
  • DataCedar holds 7,569 daily sessions of S history from Aug 13, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

S price chart, 1996 to 2026

S adjusted close, Aug 13, 1996 to Sep 28, 2026CA$0.0900CA$0.4863CA$2.63CA$14.19200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

S returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.2%
3 months+154.2%
6 months+52.5%
Year to date+45.2%
1 year+117.9%
3 years-25.6%
5 years-29.1%
10 years-63.3%
Since Aug 13, 1996-94.0%
Compound annual growth, 30.1 years-8.9%

S records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$14.84 on Oct 29, 2007
All time low close
CA$0.0800 on Mar 23, 2020
52 week high
CA$0.5000 on Aug 20, 2026
52 week low
CA$0.1000 on Jul 13, 2026
Deepest drawdown
-99.5% from Oct 29, 2007 to Mar 23, 2020, not yet recovered
Best single session
+42.9% on Aug 21, 2026
Worst single session
-41.7% on Aug 20, 2026
Volatility, 1 year annualised
142.5%
Sessions closing higher, 1 year
27%
Best calendar year
2020, +116%
Worst calendar year
2008, -76%

S price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 13, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.2200CA$0.5000CA$0.1000CA$0.3050+38.6%270M186
2025CA$0.1600CA$0.2400CA$0.1200CA$0.2200+37.5%70.4M251
2024CA$0.3000CA$0.3600CA$0.1500CA$0.1600-46.7%89.2M252
2023CA$0.5200CA$0.6500CA$0.2800CA$0.3000-42.3%73.2M250
2022CA$0.4100CA$0.8500CA$0.3100CA$0.5200+26.8%208.2M250
2021CA$0.4200CA$0.7000CA$0.3600CA$0.41000.0%137.3M251
2020CA$0.2000CA$0.4400CA$0.0700CA$0.4100+115.8%166.6M252
2019CA$0.4500CA$0.5300CA$0.1700CA$0.1900-57.8%282M251
2018CA$1.79CA$1.87CA$0.3700CA$0.4500-73.8%345.6M251
2017CA$1.33CA$1.82CA$0.7400CA$1.72+29.3%206.1M250
2016CA$0.7200CA$1.57CA$0.5300CA$1.33+82.2%179.2M251
2015CA$2.97CA$3.22CA$0.6300CA$0.7300-75.4%327.2M251
2014CA$3.63CA$4.81CA$2.13CA$2.97-18.0%305.6M251
2013CA$5.43CA$5.81CA$2.93CA$3.63-32.9%198.2M251
2012CA$5.02CA$6.11CA$3.86CA$5.40+8.4%160M251
2011CA$7.63CA$8.80CA$3.50CA$4.98-33.8%284.4M250
2010CA$5.83CA$7.89CA$5.04CA$7.53+31.5%235.3M251
2009CA$2.72CA$7.32CA$1.43CA$5.73+114.1%511.3M251
2008CA$10.98CA$14.35CA$1.46CA$2.67-75.7%405.2M252
2007CA$10.33CA$14.88CA$9.42CA$10.99+8.2%324.6M252
2006CA$8.20CA$10.99CA$7.55CA$10.16+23.9%182.9M251
2005CA$7.88CA$9.15CA$6.69CA$8.20+2.7%172.4M251
2004CA$5.75CA$8.20CA$4.84CA$7.99+40.0%175.1M253
2003CA$3.42CA$6.11CA$3.20CA$5.71+69.0%115.2M252
2002CA$3.26CA$4.70CA$3.18CA$3.38+2.9%67.2M252
2001CA$3.24CA$4.63CA$2.81CA$3.28-1.0%138.5M251
2000CA$2.20CA$4.12CA$2.00CA$3.31+50.5%130.2M251
1999CA$2.14CA$2.85CA$1.64CA$2.20+3.0%71M252
1998CA$4.13CA$4.63CA$1.92CA$2.14-48.3%73.9M252
1997CA$5.74CA$6.23CA$3.85CA$4.13-28.4%107.7M252
1996CA$5.06CA$6.77CA$4.99CA$5.77n/a45.9M97

S monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.3050+8.9%
August 2026CA$0.2800+100.0%
July 2026CA$0.1400+16.7%
June 2026CA$0.12000.0%
May 2026CA$0.1200-52.0%
April 2026CA$0.2500+19.0%
March 2026CA$0.2100+10.5%
February 2026CA$0.1900-24.0%
January 2026CA$0.2500+13.6%
December 2025CA$0.2200+46.7%
November 2025CA$0.1500+15.4%
October 2025CA$0.13000.0%

About the S data

Daily bars. 7,569 sessions from Aug 13, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/S/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RUA Rua Gold Inc.
  • RUS Russel Metals Inc.
  • RVX Resverlogix Corp.
  • RY Royal Bank of Canada
  • SAM Starcore International Mines Ltd.
  • SAP Saputo Inc.
  • SAU St. Augustine Gold and Copper Limited
  • SBC Brompton Split Banc Corp.

Common questions

S share price history

Start with any symbol.

Start free