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 (%)
Sep 30, 2005 4.367 4.408 4.367 4.381 1,147,994 +0.03(+0.77%)
Sep 29, 2005 4.362 4.365 4.329 4.348 1,524,197 +0.01(+0.19%)
Sep 28, 2005 4.350 4.373 4.316 4.339 2,203,851 -0.01(-0.14%)
Sep 27, 2005 4.323 4.371 4.319 4.346 1,857,323 +0.03(+0.63%)
Sep 26, 2005 4.314 4.358 4.308 4.319 778,730 -0.00(-0.05%)
Sep 23, 2005 4.321 4.365 4.316 4.321 569,569 -0.04(-0.91%)
Sep 22, 2005 4.377 4.440 4.350 4.360 299,383 -0.01(-0.14%)
Sep 21, 2005 4.396 4.419 4.362 4.367 293,639 -0.03(-0.57%)
Sep 20, 2005 4.528 4.540 4.390 4.392 590,390 -0.07(-1.55%)
Sep 19, 2005 4.498 4.498 4.461 4.461 188,580 +0.00(+0.09%)
Sep 16, 2005 4.467 4.488 4.440 4.456 252,955 +0.05(+1.23%)
Sep 15, 2005 4.362 4.415 4.344 4.402 387,450 +0.01(+0.19%)
Sep 14, 2005 4.379 4.475 4.377 4.394 180,682 +0.01(+0.24%)
Sep 13, 2005 4.360 4.402 4.335 4.383 164,648 +0.04(+0.87%)
Sep 12, 2005 4.331 4.354 4.304 4.346 140,477 -0.01(-0.24%)
Sep 09, 2005 4.394 4.429 4.350 4.356 201,263 -0.03(-0.76%)
Sep 08, 2005 4.379 4.433 4.360 4.390 629,637 +0.00(+0.05%)
Sep 07, 2005 4.392 4.429 4.373 4.388 771,551 +0.01(+0.19%)
Sep 06, 2005 4.381 4.400 4.354 4.379 171,110 +0.01(+0.34%)
Sep 02, 2005 4.377 4.379 4.321 4.365 113,913 -0.01(-0.19%)
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.