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 (%)
Aug 31, 2005 4.398 4.423 4.383 4.388 540,133 +0.00(+0.00%)
Aug 30, 2005 4.358 4.417 4.358 4.388 900,063 -0.00(-0.10%)
Aug 29, 2005 4.325 4.413 4.319 4.392 297,947 +0.02(+0.38%)
Aug 26, 2005 4.471 4.479 4.291 4.375 728,474 -0.12(-2.60%)
Aug 25, 2005 4.509 4.532 4.482 4.492 526,014 +0.00(+0.05%)
Aug 24, 2005 4.525 4.563 4.471 4.490 1,198,728 -0.01(-0.28%)
Aug 23, 2005 4.530 4.530 4.492 4.502 713,876 +0.00(+0.05%)
Aug 22, 2005 4.492 4.521 4.492 4.500 440,100 +0.01(+0.33%)
Aug 19, 2005 4.674 4.674 4.463 4.486 564,544 +0.00(+0.09%)
Aug 18, 2005 4.507 4.517 4.473 4.482 534,390 -0.02(-0.42%)
Aug 17, 2005 4.450 4.530 4.425 4.500 890,730 +0.03(+0.56%)
Aug 16, 2005 4.450 4.534 4.450 4.475 255,109 -0.01(-0.14%)
Aug 15, 2005 4.471 4.494 4.461 4.482 354,664 -0.01(-0.14%)
Aug 12, 2005 4.513 4.528 4.473 4.488 487,963 -0.06(-1.24%)
Aug 11, 2005 4.571 4.586 4.515 4.544 587,039 +0.01(+0.23%)
Aug 10, 2005 4.540 4.607 4.511 4.534 442,014 -0.01(-0.14%)
Aug 09, 2005 4.582 4.607 4.540 4.540 375,485 -0.03(-0.55%)
Aug 08, 2005 4.607 4.615 4.540 4.565 3,276,222 -0.01(-0.14%)
Aug 05, 2005 4.617 4.626 4.550 4.571 2,306,278 -0.07(-1.44%)
Aug 04, 2005 4.523 4.670 4.519 4.638 1,340,881 +0.15(+3.26%)
Aug 03, 2005 4.365 4.555 4.365 4.492 2,262,723 +0.15(+3.37%)
Aug 02, 2005 4.392 4.411 4.342 4.346 481,023 +0.03(+0.63%)
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.