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%)
Aug 01, 2005 4.314 4.360 4.306 4.319 337,434 -0.02(-0.39%)
Jul 29, 2005 4.335 4.346 4.312 4.335 1,048,199 -0.01(-0.24%)
Jul 28, 2005 4.316 4.346 4.273 4.346 463,553 +0.02(+0.53%)
Jul 27, 2005 4.327 4.348 4.302 4.323 571,005 -0.00(-0.10%)
Jul 26, 2005 4.335 4.371 4.306 4.327 574,834 -0.07(-1.62%)
Jul 25, 2005 4.400 4.419 4.379 4.398 720,577 +0.01(+0.24%)
Jul 22, 2005 4.429 4.433 4.375 4.388 900,781 -0.05(-1.22%)
Jul 21, 2005 4.354 4.479 4.344 4.442 2,183,988 +0.14(+3.20%)
Jul 20, 2005 4.362 4.375 4.304 4.304 626,048 -0.04(-0.96%)
Jul 19, 2005 4.296 4.354 4.273 4.346 497,057 +0.06(+1.51%)
Jul 18, 2005 4.260 4.293 4.210 4.281 498,971 +0.04(+0.99%)
Jul 15, 2005 4.231 4.250 4.187 4.239 402,288 -0.00(-0.05%)
Jul 14, 2005 4.250 4.285 4.233 4.241 503,758 +0.01(+0.15%)
Jul 13, 2005 4.239 4.283 4.202 4.235 234,528 -0.01(-0.25%)
Jul 12, 2005 4.241 4.285 4.204 4.245 307,759 -0.00(-0.10%)
Jul 11, 2005 4.241 4.266 4.195 4.250 228,306 +0.02(+0.49%)
Jul 08, 2005 4.268 4.283 4.168 4.229 304,169 -0.04(-0.88%)
Jul 07, 2005 4.220 4.283 4.158 4.266 90,461 +0.06(+1.44%)
Jul 06, 2005 4.181 4.271 4.158 4.206 139,042 +0.05(+1.16%)
Jul 05, 2005 4.220 4.252 4.158 4.158 172,067 -0.17(-3.86%)
Jul 01, 2005 4.335 4.365 4.312 4.325 38,529 -0.01(-0.34%)
Jun 30, 2005 4.323 4.371 4.287 4.339 143,588 +0.02(+0.39%)
Jun 29, 2005 4.346 4.354 4.273 4.323 191,451 +0.01(+0.24%)
Jun 28, 2005 4.254 4.388 4.254 4.312 79,931 +0.05(+1.28%)
Jun 27, 2005 4.264 4.283 4.228 4.258 107,931 -0.01(-0.20%)
Jun 24, 2005 4.335 4.354 4.239 4.266 85,674 -0.08(-1.73%)
Jun 23, 2005 4.365 4.373 4.304 4.342 194,563 -0.04(-0.81%)
Jun 22, 2005 4.385 4.400 4.365 4.377 107,931 +0.01(+0.19%)
Jun 21, 2005 4.431 4.450 4.369 4.369 102,187 -0.06(-1.41%)
Jun 20, 2005 4.369 4.467 4.369 4.431 96,204 +0.05(+1.24%)
Jun 17, 2005 4.427 4.450 4.360 4.377 123,007 -0.01(-0.29%)
Jun 16, 2005 4.423 4.473 4.383 4.390 140,477 -0.03(-0.71%)
Jun 15, 2005 4.300 4.421 4.300 4.421 187,383 +0.14(+3.37%)
Jun 14, 2005 4.354 4.354 4.258 4.277 183,315 -0.07(-1.63%)
Jun 13, 2005 4.371 4.396 4.337 4.348 168,956 -0.08(-1.79%)
Jun 10, 2005 4.423 4.442 4.408 4.427 70,358 +0.02(+0.38%)
Jun 09, 2005 4.438 4.442 4.396 4.411 86,153 -0.03(-0.71%)
Jun 08, 2005 4.482 4.492 4.423 4.442 103,862 -0.02(-0.38%)
Jun 07, 2005 4.492 4.492 4.429 4.459 125,879 -0.02(-0.51%)
Jun 06, 2005 4.469 4.532 4.444 4.482 119,418 +0.03(+0.66%)
Jun 03, 2005 4.433 4.484 4.413 4.452 244,579 +0.04(+0.95%)
Jun 02, 2005 4.385 4.450 4.325 4.411 161,537 -0.00(-0.09%)
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.