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, 2010 9.845 9.914 9.773 9.818 244 +0.08(+0.78%)
Sep 29, 2010 9.733 9.791 9.675 9.742 237 +0.01(+0.09%)
Sep 28, 2010 9.599 9.760 9.523 9.733 150,556 +0.10(+1.07%)
Sep 27, 2010 9.795 9.795 9.581 9.630 140,719 -0.13(-1.37%)
Sep 24, 2010 9.671 9.809 9.671 9.764 157,459 +0.21(+2.19%)
Sep 23, 2010 9.559 9.675 9.510 9.555 412 -0.06(-0.65%)
Sep 22, 2010 9.613 9.644 9.541 9.617 111,924 +0.02(+0.19%)
Sep 21, 2010 9.679 9.688 9.532 9.599 620 -0.06(-0.60%)
Sep 20, 2010 9.555 9.693 9.488 9.657 148,247 +0.14(+1.45%)
Sep 17, 2010 9.519 9.679 9.434 9.519 271,623 -0.14(-1.43%)
Sep 15, 2010 9.505 9.671 9.439 9.657 282,915 +0.12(+1.26%)
Sep 14, 2010 9.724 9.795 9.532 9.537 1,067 -0.17(-1.75%)
Sep 13, 2010 9.836 9.862 9.662 9.706 178,505 +0.03(+0.30%)
Sep 10, 2010 9.607 9.713 9.580 9.677 133,179 +0.08(+0.83%)
Sep 09, 2010 9.593 9.651 9.469 9.598 607 +0.01(+0.09%)
Sep 08, 2010 9.593 9.748 9.571 9.589 181,334 +0.02(+0.19%)
Sep 07, 2010 9.553 9.642 9.487 9.571 10,381 +0.04(+0.47%)
Sep 03, 2010 9.438 9.540 9.398 9.527 122,771 +0.12(+1.27%)
Sep 02, 2010 9.288 9.425 9.248 9.407 2,229 +0.13(+1.43%)
Sep 01, 2010 9.190 9.305 9.163 9.274 246,779 +0.19(+2.05%)
Aug 31, 2010 9.088 9.150 9.035 9.088 1,279 -0.02(-0.19%)
Aug 30, 2010 9.150 9.212 9.093 9.106 192,077 +0.18(+2.04%)
Aug 27, 2010 9.132 9.181 8.827 8.924 225,969 -0.04(-0.40%)
Aug 26, 2010 8.973 9.070 8.867 8.960 916 +0.06(+0.65%)
Aug 25, 2010 8.960 9.004 8.827 8.902 2,162 -0.12(-1.37%)
Aug 24, 2010 8.955 9.101 8.875 9.026 1,026 +0.02(+0.25%)
Aug 23, 2010 9.084 9.084 8.924 9.004 171,168 -0.01(-0.15%)
Aug 20, 2010 8.946 9.017 8.893 9.017 200,468 +0.05(+0.59%)
Aug 19, 2010 9.066 9.075 8.933 8.964 1,963 -0.11(-1.17%)
Aug 18, 2010 9.084 9.132 9.044 9.070 1,638 +0.00(+0.05%)
Aug 17, 2010 8.880 9.075 8.880 9.066 837 +0.23(+2.56%)
Aug 16, 2010 8.805 8.853 8.729 8.840 155,506 +0.01(+0.15%)
Aug 13, 2010 8.827 8.867 8.720 8.827 236,389 +0.08(+0.91%)
Aug 12, 2010 8.587 8.782 8.574 8.747 224,595 +0.08(+0.92%)
Aug 11, 2010 8.791 8.880 8.623 8.667 259,029 -0.26(-2.96%)
Aug 10, 2010 8.909 9.032 8.751 8.931 2,434 -0.07(-0.73%)
Aug 09, 2010 9.015 9.059 8.949 8.997 154,045 +0.03(+0.29%)
Aug 06, 2010 8.971 9.072 8.817 8.971 276,961 -0.14(-1.55%)
Aug 05, 2010 9.046 9.142 8.962 9.112 356,493 +0.05(+0.58%)
Aug 04, 2010 8.821 9.107 8.817 9.059 1,836 +0.34(+3.88%)
Aug 03, 2010 8.738 8.777 8.623 8.720 306 -0.04(-0.50%)
Aug 02, 2010 8.733 8.830 8.711 8.764 109,984 +0.15(+1.68%)
Jul 30, 2010 8.619 8.680 8.487 8.619 250,393 +0.04(+0.46%)
Jul 29, 2010 8.592 8.636 8.491 8.579 4,141 +0.04(+0.41%)
Jul 28, 2010 8.588 8.632 8.500 8.544 205,995 -0.04(-0.51%)
Jul 27, 2010 8.711 8.848 8.562 8.588 1,843 -0.12(-1.41%)
Jul 26, 2010 8.707 8.786 8.702 8.711 284,487 -0.02(-0.20%)
Jul 23, 2010 8.623 8.733 8.592 8.729 416,035 +0.12(+1.43%)
Jul 22, 2010 8.632 8.755 8.566 8.606 3,445 +0.08(+0.93%)
Jul 21, 2010 8.654 8.672 8.496 8.526 317,017 -0.10(-1.12%)
Jul 20, 2010 8.416 8.641 8.416 8.623 750 +0.14(+1.66%)
Jul 19, 2010 8.438 8.500 8.412 8.482 295,665 +0.07(+0.78%)
Jul 16, 2010 8.416 8.452 8.355 8.416 357,977 -0.12(-1.44%)
Jul 15, 2010 8.579 8.579 8.416 8.540 360,282 +0.01(+0.10%)
Jul 14, 2010 8.592 8.636 8.500 8.531 1,809 -0.06(-0.72%)
Jul 13, 2010 8.632 8.645 8.562 8.592 2,088 +0.09(+1.11%)
Jul 12, 2010 8.542 8.555 8.437 8.498 201,640 -0.06(-0.66%)
Jul 09, 2010 8.555 8.559 8.441 8.555 255,157 +0.17(+1.98%)
Jul 08, 2010 8.441 8.468 8.315 8.389 193,499 +0.01(+0.10%)
Jul 07, 2010 8.236 8.389 8.197 8.380 2,308 +0.16(+1.97%)
Jul 06, 2010 8.153 8.315 8.144 8.219 455 +0.17(+2.17%)
Jul 02, 2010 8.044 8.105 7.926 8.044 547,766 +0.03(+0.38%)
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.