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, 2006 6.316 6.339 6.264 6.278 113,195 -0.04(-0.66%)
Aug 30, 2006 6.287 6.402 6.283 6.320 207,486 +0.05(+0.87%)
Aug 29, 2006 6.372 6.372 6.243 6.266 440,818 -0.09(-1.35%)
Aug 28, 2006 6.291 6.389 6.285 6.351 207,007 +0.08(+1.27%)
Aug 25, 2006 6.153 6.283 6.153 6.272 97,401 +0.12(+1.90%)
Aug 24, 2006 6.197 6.197 6.124 6.155 138,084 -0.03(-0.54%)
Aug 23, 2006 6.172 6.278 6.157 6.189 220,409 -0.01(-0.20%)
Aug 22, 2006 6.203 6.253 6.186 6.201 121,093 +0.01(+0.17%)
Aug 21, 2006 6.199 6.260 6.176 6.191 203,657 +0.02(+0.37%)
Aug 18, 2006 6.186 6.189 6.147 6.168 268,272 -0.02(-0.27%)
Aug 17, 2006 6.197 6.226 6.143 6.184 135,691 +0.01(+0.10%)
Aug 16, 2006 6.130 6.228 6.130 6.178 198,870 +0.05(+0.75%)
Aug 15, 2006 6.101 6.174 6.059 6.132 252,955 +0.08(+1.31%)
Aug 14, 2006 6.166 6.166 6.017 6.053 363,998 -0.09(-1.50%)
Aug 11, 2006 6.140 6.232 6.109 6.145 247,212 +0.02(+0.34%)
Aug 10, 2006 6.234 6.249 6.115 6.124 516,920 -0.12(-1.87%)
Aug 09, 2006 6.195 6.249 6.163 6.241 358,733 +0.06(+0.95%)
Aug 08, 2006 6.145 6.193 6.107 6.182 183,315 +0.03(+0.54%)
Aug 07, 2006 6.249 6.249 6.111 6.149 144,306 -0.09(-1.47%)
Aug 04, 2006 6.262 6.312 6.199 6.241 116,785 -0.00(-0.03%)
Aug 03, 2006 6.243 6.272 6.170 6.243 147,657 +0.00(+0.00%)
Aug 02, 2006 6.189 6.280 6.189 6.243 200,067 +0.07(+1.12%)
Aug 01, 2006 6.067 6.195 6.013 6.174 215,144 +0.11(+1.90%)
Jul 31, 2006 6.117 6.157 6.059 6.059 237,879 -0.05(-0.89%)
Jul 28, 2006 6.036 6.143 6.036 6.113 126,597 +0.08(+1.28%)
Jul 27, 2006 6.161 6.205 6.023 6.036 287,417 -0.12(-1.90%)
Jul 26, 2006 6.034 6.201 6.034 6.153 402,049 +0.13(+2.12%)
Jul 25, 2006 5.973 6.061 5.942 6.026 192,648 +0.07(+1.12%)
Jul 24, 2006 5.940 5.969 5.940 5.959 181,161 +0.01(+0.25%)
Jul 21, 2006 5.988 5.988 5.923 5.944 215,144 -0.04(-0.70%)
Jul 20, 2006 6.038 6.038 5.977 5.986 153,640 -0.01(-0.17%)
Jul 19, 2006 5.975 6.019 5.934 5.996 200,785 +0.02(+0.35%)
Jul 18, 2006 5.871 6.003 5.871 5.975 285,981 +0.11(+1.82%)
Jul 17, 2006 5.900 5.913 5.860 5.869 179,725 -0.03(-0.53%)
Jul 14, 2006 5.842 5.929 5.810 5.900 291,964 +0.07(+1.18%)
Jul 13, 2006 5.890 5.890 5.787 5.831 318,528 -0.06(-0.99%)
Jul 12, 2006 5.879 5.957 5.877 5.890 271,622 -0.01(-0.18%)
Jul 11, 2006 5.906 5.934 5.877 5.900 343,895 -0.04(-0.74%)
Jul 10, 2006 5.871 5.955 5.787 5.944 223,998 +0.06(+1.10%)
Jul 07, 2006 5.850 5.904 5.829 5.879 289,331 +0.01(+0.11%)
Jul 06, 2006 5.959 5.959 5.819 5.873 483,655 -0.08(-1.40%)
Jul 05, 2006 6.046 6.059 5.934 5.957 616,954 -0.10(-1.69%)
Jul 03, 2006 5.934 6.069 5.934 6.059 121,811 +0.15(+2.51%)
Jun 30, 2006 5.787 5.923 5.775 5.911 523,860 +0.10(+1.65%)
Jun 29, 2006 5.700 5.835 5.647 5.815 216,101 +0.17(+2.96%)
Jun 28, 2006 5.591 5.672 5.564 5.647 191,451 +0.06(+1.08%)
Jun 27, 2006 5.620 5.637 5.518 5.587 255,349 -0.02(-0.34%)
Jun 26, 2006 5.558 5.639 5.545 5.606 174,699 +0.01(+0.15%)
Jun 23, 2006 5.585 5.608 5.526 5.597 188,819 -0.02(-0.33%)
Jun 22, 2006 5.787 5.796 5.606 5.616 256,067 -0.22(-3.83%)
Jun 21, 2006 5.748 5.904 5.693 5.840 169,435 +0.11(+1.97%)
Jun 20, 2006 5.764 5.764 5.693 5.727 428,852 +0.03(+0.44%)
Jun 19, 2006 5.718 5.727 5.618 5.702 292,921 -0.01(-0.18%)
Jun 16, 2006 5.766 5.800 5.687 5.712 316,374 -0.05(-0.94%)
Jun 15, 2006 5.714 5.871 5.714 5.766 492,031 +0.01(+0.18%)
Jun 14, 2006 5.808 5.844 5.691 5.756 449,672 -0.01(-0.15%)
Jun 13, 2006 5.850 5.963 5.704 5.764 808,166 -0.14(-2.30%)
Jun 12, 2006 5.909 6.007 5.860 5.900 469,775 +0.04(+0.68%)
Jun 09, 2006 5.748 5.900 5.748 5.860 215,144 +0.13(+2.34%)
Jun 08, 2006 5.704 5.756 5.654 5.727 149,811 -0.02(-0.36%)
Jun 07, 2006 5.729 5.787 5.727 5.748 196,238 +0.02(+0.33%)
Jun 06, 2006 5.802 5.802 5.710 5.729 235,485 -0.09(-1.54%)
Jun 05, 2006 5.860 5.965 5.812 5.819 204,135 -0.09(-1.56%)
Jun 02, 2006 5.959 5.990 5.894 5.911 132,101 -0.05(-0.88%)
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.