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 (%)
Jul 30, 2010 8.619 8.680 8.487 8.619 250,393 +0.04(+0.46%)
Jul 29, 2010 8.592 8.636 8.491 8.579 4,141 +0.04(+0.41%)
Jul 28, 2010 8.588 8.632 8.500 8.544 205,995 -0.04(-0.51%)
Jul 27, 2010 8.711 8.848 8.562 8.588 1,843 -0.12(-1.41%)
Jul 26, 2010 8.707 8.786 8.702 8.711 284,487 -0.02(-0.20%)
Jul 23, 2010 8.623 8.733 8.592 8.729 416,035 +0.12(+1.43%)
Jul 22, 2010 8.632 8.755 8.566 8.606 3,445 +0.08(+0.93%)
Jul 21, 2010 8.654 8.672 8.496 8.526 317,017 -0.10(-1.12%)
Jul 20, 2010 8.416 8.641 8.416 8.623 750 +0.14(+1.66%)
Jul 19, 2010 8.438 8.500 8.412 8.482 295,665 +0.07(+0.78%)
Jul 16, 2010 8.416 8.452 8.355 8.416 357,977 -0.12(-1.44%)
Jul 15, 2010 8.579 8.579 8.416 8.540 360,282 +0.01(+0.10%)
Jul 14, 2010 8.592 8.636 8.500 8.531 1,809 -0.06(-0.72%)
Jul 13, 2010 8.632 8.645 8.562 8.592 2,088 +0.09(+1.11%)
Jul 12, 2010 8.542 8.555 8.437 8.498 201,640 -0.06(-0.66%)
Jul 09, 2010 8.555 8.559 8.441 8.555 255,157 +0.17(+1.98%)
Jul 08, 2010 8.441 8.468 8.315 8.389 193,499 +0.01(+0.10%)
Jul 07, 2010 8.236 8.389 8.197 8.380 2,308 +0.16(+1.97%)
Jul 06, 2010 8.153 8.315 8.144 8.219 455 +0.17(+2.17%)
Jul 02, 2010 8.044 8.105 7.926 8.044 547,766 +0.03(+0.38%)
Jul 01, 2010 7.874 8.022 7.821 8.013 249,135 +0.14(+1.77%)
Jun 30, 2010 7.939 8.022 7.847 7.874 6,196 -0.07(-0.83%)
Jun 29, 2010 7.996 8.022 7.909 7.939 496 -0.20(-2.42%)
Jun 25, 2010 8.136 8.197 8.027 8.136 285,489 -0.00(-0.05%)
Jun 24, 2010 8.197 8.258 8.123 8.140 1,804 -0.10(-1.22%)
Jun 23, 2010 8.267 8.280 8.166 8.241 5,466 -0.08(-1.00%)
Jun 22, 2010 8.411 8.533 8.323 8.323 2,129 -0.12(-1.40%)
Jun 21, 2010 8.594 8.647 8.415 8.441 223,043 -0.06(-0.67%)
Jun 18, 2010 8.498 8.581 8.489 8.498 204,122 -0.07(-0.82%)
Jun 17, 2010 8.585 8.599 8.489 8.568 26,013 -0.01(-0.15%)
Jun 16, 2010 8.551 8.599 8.524 8.581 192,899 -0.01(-0.15%)
Jun 15, 2010 8.463 8.603 8.463 8.594 2,221 +0.17(+2.07%)
Jun 14, 2010 8.463 8.511 8.411 8.420 177,980 +0.04(+0.47%)
Jun 11, 2010 8.315 8.411 8.306 8.380 178,358 +0.01(+0.07%)
Jun 10, 2010 8.339 8.413 8.318 8.374 5,483 +0.14(+1.74%)
Jun 09, 2010 8.192 8.331 8.192 8.231 302,531 +0.11(+1.33%)
Jun 08, 2010 8.010 8.162 7.962 8.123 3,970 +0.15(+1.90%)
Jun 07, 2010 7.832 8.028 7.832 7.971 312,449 +0.13(+1.71%)
Jun 04, 2010 7.837 7.975 7.819 7.837 423,684 -0.24(-2.95%)
Jun 03, 2010 8.053 8.131 7.988 8.075 338,229 +0.00(+0.05%)
Jun 02, 2010 7.858 8.075 7.850 8.071 759 +0.31(+4.02%)
Jun 01, 2010 7.815 7.993 7.759 7.759 233,118 -0.16(-1.97%)
May 28, 2010 7.915 8.010 7.889 7.915 172,711 -0.04(-0.54%)
May 27, 2010 7.893 7.975 7.884 7.958 295,411 +0.20(+2.51%)
May 26, 2010 7.806 7.958 7.737 7.763 2,307 -0.01(-0.11%)
May 25, 2010 7.477 7.772 7.477 7.772 5,592 +0.13(+1.64%)
May 24, 2010 7.759 7.789 7.646 7.646 242,044 -0.13(-1.67%)
May 21, 2010 7.481 7.780 7.481 7.776 383,330 +0.26(+3.40%)
May 20, 2010 7.577 7.694 7.520 7.520 479,847 -0.26(-3.40%)
May 19, 2010 7.884 8.023 7.716 7.785 596,886 -0.16(-1.97%)
May 18, 2010 8.066 8.123 7.889 7.941 3,010 -0.05(-0.65%)
May 17, 2010 8.075 8.110 7.863 7.993 268,236 -0.06(-0.70%)
May 14, 2010 8.049 8.162 7.971 8.049 397,558 -0.19(-2.26%)
May 13, 2010 8.287 8.392 8.222 8.235 300,565 -0.03(-0.31%)
May 12, 2010 8.261 8.292 8.188 8.261 262,697 +0.12(+1.52%)
May 11, 2010 8.203 8.246 8.129 8.138 1,629 +0.10(+1.28%)
May 10, 2010 8.065 8.078 8.000 8.035 416,511 +0.24(+3.09%)
May 07, 2010 7.751 7.803 7.510 7.794 868,693 +0.08(+1.06%)
May 06, 2010 7.858 7.966 7.364 7.712 1,016,714 -0.22(-2.77%)
May 05, 2010 7.949 7.979 7.893 7.932 522,510 -0.09(-1.18%)
May 04, 2010 8.022 8.086 7.876 8.026 598,929 +0.05(+0.59%)
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.