Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.234 3.276 3.192 3.243 100,272 +0.03(+0.91%)
Dec 30, 2003 3.186 3.251 3.184 3.213 108,888 +0.02(+0.65%)
Dec 29, 2003 3.197 3.207 3.146 3.192 129,230 -0.00(-0.07%)
Dec 26, 2003 3.182 3.218 3.159 3.195 35,179 +0.00(+0.07%)
Dec 24, 2003 3.155 3.199 3.155 3.192 47,384 +0.03(+0.86%)
Dec 23, 2003 3.176 3.176 3.151 3.165 109,606 +0.00(+0.13%)
Dec 22, 2003 3.138 3.188 3.134 3.161 259,896 +0.02(+0.73%)
Dec 19, 2003 3.176 3.176 3.138 3.138 316,853 -0.07(-2.28%)
Dec 18, 2003 3.155 3.224 3.155 3.211 491,792 +0.05(+1.52%)
Dec 17, 2003 3.205 3.205 3.138 3.163 148,135 -0.05(-1.43%)
Dec 16, 2003 3.220 3.243 3.209 3.209 85,435 -0.02(-0.71%)
Dec 15, 2003 3.186 3.259 3.186 3.232 162,016 +0.06(+1.91%)
Dec 12, 2003 3.134 3.188 3.134 3.172 171,828 +0.00(+0.07%)
Dec 11, 2003 3.126 3.182 3.119 3.169 106,016 -0.02(-0.72%)
Dec 10, 2003 3.178 3.209 3.178 3.192 160,101 +0.01(+0.33%)
Dec 09, 2003 3.203 3.203 3.172 3.182 82,085 -0.02(-0.59%)
Dec 08, 2003 3.197 3.220 3.192 3.201 91,418 -0.01(-0.20%)
Dec 05, 2003 3.138 3.209 3.138 3.207 123,965 +0.05(+1.59%)
Dec 04, 2003 3.157 3.165 3.149 3.157 105,298 +0.01(+0.20%)
Dec 03, 2003 3.155 3.163 3.140 3.151 72,991 -0.00(-0.07%)
Dec 02, 2003 3.190 3.201 3.159 3.153 188,101 -0.03(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.