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, 2007 7.296 7.367 7.143 7.210 391,997 -0.09(-1.26%)
Feb 27, 2007 7.567 7.567 7.258 7.302 202,699 -0.32(-4.17%)
Feb 26, 2007 7.795 7.822 7.597 7.620 118,460 -0.17(-2.12%)
Feb 23, 2007 7.783 7.799 7.718 7.785 250,562 +0.05(+0.68%)
Feb 22, 2007 7.808 7.808 7.680 7.732 203,657 -0.08(-0.99%)
Feb 21, 2007 7.701 7.812 7.691 7.810 171,349 +0.13(+1.66%)
Feb 20, 2007 7.641 7.699 7.590 7.682 223,759 -0.09(-1.13%)
Feb 16, 2007 7.787 7.806 7.680 7.770 412,579 +0.01(+0.11%)
Feb 15, 2007 7.572 7.778 7.559 7.762 277,126 +0.22(+2.88%)
Feb 14, 2007 7.338 7.544 7.315 7.544 242,426 +0.22(+2.99%)
Feb 13, 2007 7.346 7.434 7.298 7.325 445,724 -0.04(-0.48%)
Feb 12, 2007 7.354 7.402 7.302 7.361 390,681 -0.04(-0.56%)
Feb 09, 2007 7.409 7.448 7.348 7.402 177,811 +0.00(+0.00%)
Feb 08, 2007 7.313 7.467 7.294 7.402 167,041 +0.08(+1.08%)
Feb 07, 2007 7.457 7.498 7.292 7.323 149,811 -0.13(-1.77%)
Feb 06, 2007 7.496 7.496 7.386 7.455 119,178 -0.05(-0.72%)
Feb 05, 2007 7.521 7.530 7.438 7.509 190,016 -0.01(-0.08%)
Feb 02, 2007 7.371 7.563 7.365 7.515 486,527 +0.10(+1.35%)
Feb 01, 2007 7.419 7.442 7.384 7.415 166,802 +0.01(+0.11%)
Jan 31, 2007 7.384 7.427 7.354 7.407 254,391 +0.01(+0.14%)
Jan 30, 2007 7.534 7.551 7.361 7.396 525,535 -0.14(-1.83%)
Jan 29, 2007 7.638 7.643 7.494 7.534 250,802 -0.10(-1.37%)
Jan 26, 2007 7.689 7.689 7.565 7.638 253,673 -0.03(-0.35%)
Jan 25, 2007 7.720 7.762 7.661 7.666 115,349 -0.07(-0.86%)
Jan 24, 2007 7.701 7.751 7.699 7.732 205,571 +0.02(+0.30%)
Jan 23, 2007 7.770 7.770 7.682 7.710 156,512 -0.02(-0.30%)
Jan 22, 2007 7.749 7.770 7.705 7.732 222,562 -0.05(-0.59%)
Jan 19, 2007 7.749 7.804 7.730 7.778 153,640 +0.03(+0.32%)
Jan 18, 2007 7.751 7.772 7.730 7.753 574,116 +0.01(+0.13%)
Jan 17, 2007 7.732 7.764 7.689 7.743 501,843 -0.01(-0.16%)
Jan 16, 2007 7.806 7.877 7.707 7.755 535,586 -0.08(-0.96%)
Jan 12, 2007 7.578 7.918 7.561 7.831 800,987 +0.29(+3.82%)
Jan 11, 2007 7.127 7.572 7.127 7.542 1,295,412 +0.54(+7.73%)
Jan 10, 2007 6.824 7.041 6.824 7.001 378,117 +0.18(+2.70%)
Jan 09, 2007 6.771 6.822 6.751 6.817 269,947 +0.01(+0.15%)
Jan 08, 2007 6.780 6.826 6.748 6.807 77,059 +0.03(+0.40%)
Jan 05, 2007 6.751 6.784 6.698 6.780 151,965 -0.02(-0.31%)
Jan 04, 2007 6.738 6.897 6.679 6.801 222,084 +0.02(+0.31%)
Jan 03, 2007 6.638 6.780 6.619 6.780 227,109 +0.15(+2.33%)
Dec 29, 2006 6.682 6.696 6.621 6.625 94,290 -0.10(-1.43%)
Dec 28, 2006 6.679 6.734 6.660 6.721 86,871 -0.01(-0.12%)
Dec 27, 2006 6.669 6.757 6.648 6.730 55,521 +0.06(+0.91%)
Dec 26, 2006 6.705 6.790 6.629 6.669 78,973 -0.02(-0.28%)
Dec 22, 2006 6.725 6.753 6.686 6.688 70,119 -0.07(-0.99%)
Dec 21, 2006 6.748 6.784 6.700 6.755 146,221 -0.00(-0.06%)
Dec 20, 2006 6.759 6.832 6.717 6.759 106,734 +0.05(+0.81%)
Dec 19, 2006 6.654 6.728 6.608 6.705 164,170 +0.03(+0.38%)
Dec 18, 2006 6.688 6.790 6.636 6.679 209,879 +0.00(+0.03%)
Dec 15, 2006 6.686 6.721 6.608 6.677 106,255 +0.02(+0.25%)
Dec 14, 2006 6.558 6.675 6.514 6.661 131,383 +0.15(+2.38%)
Dec 13, 2006 6.519 6.554 6.425 6.506 115,589 +0.00(+0.00%)
Dec 12, 2006 6.473 6.519 6.445 6.506 138,324 +0.02(+0.29%)
Dec 11, 2006 6.540 6.634 6.466 6.487 192,409 -0.07(-1.11%)
Dec 08, 2006 6.606 6.634 6.519 6.560 119,178 -0.07(-1.01%)
Dec 07, 2006 6.579 6.642 6.554 6.627 123,725 +0.07(+1.02%)
Dec 06, 2006 6.489 6.602 6.479 6.560 169,913 +0.07(+1.13%)
Dec 05, 2006 6.481 6.494 6.441 6.487 161,058 +0.03(+0.45%)
Dec 04, 2006 6.406 6.489 6.406 6.458 207,486 +0.04(+0.65%)
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.