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

Shaw Communications (NY: SJR )

30.18 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 (%)
Feb 28, 2006 5.507 5.616 5.432 5.461 376,203 -0.05(-0.83%)
Feb 27, 2006 5.380 5.616 5.380 5.507 395,826 +0.13(+2.45%)
Feb 24, 2006 5.369 5.411 5.330 5.376 188,819 +0.01(+0.12%)
Feb 23, 2006 5.298 5.401 5.296 5.369 224,716 +0.04(+0.74%)
Feb 22, 2006 5.286 5.332 5.273 5.330 197,913 +0.03(+0.59%)
Feb 21, 2006 5.313 5.328 5.284 5.298 300,818 +0.01(+0.16%)
Feb 17, 2006 5.278 5.303 5.267 5.290 103,862 +0.01(+0.24%)
Feb 16, 2006 5.263 5.307 5.255 5.278 174,939 +0.00(+0.00%)
Feb 15, 2006 5.284 5.307 5.259 5.278 92,136 -0.02(-0.39%)
Feb 14, 2006 5.211 5.328 5.204 5.298 209,400 +0.09(+1.68%)
Feb 13, 2006 5.336 5.359 5.190 5.211 278,323 -0.16(-2.92%)
Feb 10, 2006 5.443 5.497 5.347 5.367 250,084 -0.09(-1.57%)
Feb 09, 2006 5.401 5.610 5.395 5.453 620,783 +0.15(+2.76%)
Feb 08, 2006 5.252 5.342 5.230 5.307 344,852 +0.05(+0.99%)
Feb 07, 2006 5.526 5.787 5.232 5.255 3,150,581 +0.01(+0.16%)
Feb 06, 2006 5.211 5.290 5.192 5.246 644,714 +0.00(+0.04%)
Feb 03, 2006 5.115 5.315 5.094 5.244 313,741 +0.11(+2.12%)
Feb 02, 2006 5.165 5.177 5.075 5.135 380,271 -0.04(-0.81%)
Feb 01, 2006 5.077 5.181 5.073 5.177 249,366 +0.09(+1.77%)
Jan 31, 2006 5.025 5.125 4.981 5.087 310,391 +0.08(+1.67%)
Jan 30, 2006 4.941 5.083 4.937 5.004 261,331 +0.11(+2.26%)
Jan 27, 2006 4.924 4.966 4.891 4.893 525,535 +0.02(+0.43%)
Jan 26, 2006 4.864 4.906 4.862 4.872 226,870 +0.01(+0.21%)
Jan 25, 2006 4.858 4.943 4.856 4.862 151,725 +0.03(+0.56%)
Jan 24, 2006 4.849 4.874 4.812 4.835 255,109 -0.04(-0.90%)
Jan 23, 2006 4.879 4.914 4.868 4.879 202,460 +0.06(+1.30%)
Jan 20, 2006 4.868 4.983 4.803 4.816 286,699 -0.10(-1.96%)
Jan 19, 2006 4.716 4.939 4.709 4.912 849,089 +0.21(+4.40%)
Jan 18, 2006 4.695 4.707 4.640 4.705 204,614 -0.01(-0.22%)
Jan 17, 2006 4.670 4.718 4.657 4.716 290,289 +0.11(+2.45%)
Jan 13, 2006 4.557 4.607 4.530 4.603 607,381 +0.06(+1.38%)
Jan 12, 2006 4.555 4.584 4.530 4.540 340,305 +0.00(+0.00%)
Jan 11, 2006 4.536 4.553 4.525 4.540 276,887 +0.02(+0.42%)
Jan 10, 2006 4.490 4.540 4.490 4.521 482,937 +0.02(+0.51%)
Jan 09, 2006 4.534 4.538 4.456 4.498 385,775 -0.12(-2.62%)
Jan 06, 2006 4.594 4.626 4.582 4.619 400,373 -0.01(-0.23%)
Jan 05, 2006 4.663 4.672 4.613 4.630 279,759 -0.07(-1.51%)
Jan 04, 2006 4.722 4.764 4.693 4.701 344,852 -0.05(-0.97%)
Jan 03, 2006 4.542 4.774 4.536 4.747 346,288 +0.22(+4.80%)
Dec 30, 2005 4.586 4.586 4.519 4.530 160,341 -0.07(-1.50%)
Dec 29, 2005 4.544 4.603 4.534 4.599 155,315 +0.04(+0.87%)
Dec 28, 2005 4.492 4.567 4.492 4.559 249,605 +0.08(+1.68%)
Dec 27, 2005 4.513 4.565 4.482 4.484 51,692 -0.03(-0.74%)
Dec 23, 2005 4.515 4.534 4.486 4.517 88,307 +0.01(+0.28%)
Dec 22, 2005 4.507 4.513 4.463 4.505 448,476 +0.00(+0.00%)
Dec 21, 2005 4.421 4.507 4.404 4.505 148,853 +0.08(+1.84%)
Dec 20, 2005 4.406 4.456 4.396 4.423 104,341 +0.02(+0.52%)
Dec 19, 2005 4.433 4.486 4.400 4.400 112,956 -0.06(-1.36%)
Dec 16, 2005 4.446 4.482 4.442 4.461 171,110 +0.04(+0.85%)
Dec 15, 2005 4.392 4.448 4.390 4.423 228,545 +0.00(+0.00%)
Dec 14, 2005 4.436 4.461 4.390 4.423 199,110 -0.01(-0.33%)
Dec 13, 2005 4.415 4.452 4.406 4.438 130,187 +0.03(+0.76%)
Dec 12, 2005 4.400 4.419 4.390 4.404 112,717 +0.01(+0.29%)
Dec 09, 2005 4.383 4.450 4.383 4.392 171,110 +0.01(+0.19%)
Dec 08, 2005 4.396 4.396 4.335 4.383 154,358 -0.00(-0.05%)
Dec 07, 2005 4.417 4.421 4.383 4.385 222,802 -0.04(-0.80%)
Dec 06, 2005 4.373 4.442 4.373 4.421 211,075 +0.07(+1.54%)
Dec 05, 2005 4.383 4.406 4.325 4.354 291,724 -0.01(-0.33%)
Dec 02, 2005 4.291 4.388 4.283 4.369 327,382 +0.07(+1.55%)
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.