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 (%)
Jan 31, 2005 3.600 3.673 3.600 3.627 285,742 +0.01(+0.40%)
Jan 28, 2005 3.608 3.614 3.579 3.612 294,836 -0.01(-0.17%)
Jan 27, 2005 3.614 3.629 3.583 3.619 196,477 -0.00(-0.12%)
Jan 26, 2005 3.602 3.660 3.602 3.623 199,110 +0.03(+0.70%)
Jan 25, 2005 3.587 3.654 3.577 3.598 194,802 -0.02(-0.52%)
Jan 24, 2005 3.631 3.633 3.612 3.617 230,460 -0.01(-0.35%)
Jan 21, 2005 3.531 3.663 3.531 3.629 380,989 +0.10(+2.84%)
Jan 20, 2005 3.546 3.558 3.523 3.529 194,323 -0.01(-0.24%)
Jan 19, 2005 3.562 3.573 3.523 3.537 214,665 -0.03(-0.70%)
Jan 18, 2005 3.552 3.573 3.543 3.562 611,689 -0.00(-0.12%)
Jan 14, 2005 3.604 3.625 3.558 3.566 167,999 -0.04(-1.22%)
Jan 13, 2005 3.602 3.656 3.575 3.610 313,502 -0.05(-1.48%)
Jan 12, 2005 3.604 3.673 3.604 3.665 563,108 +0.07(+1.98%)
Jan 11, 2005 3.571 3.598 3.569 3.594 288,135 +0.05(+1.30%)
Jan 10, 2005 3.531 3.591 3.518 3.548 362,801 +0.02(+0.65%)
Jan 07, 2005 3.583 3.604 3.520 3.525 365,433 -0.04(-1.23%)
Jan 06, 2005 3.598 3.619 3.556 3.569 202,221 -0.02(-0.52%)
Jan 05, 2005 3.690 3.698 3.571 3.587 408,510 -0.14(-3.76%)
Jan 04, 2005 3.717 3.750 3.706 3.727 194,563 -0.01(-0.22%)
Jan 03, 2005 3.803 3.809 3.723 3.736 97,640 -0.09(-2.24%)
Dec 31, 2004 3.803 3.825 3.790 3.821 49,777 -0.00(-0.05%)
Dec 30, 2004 3.715 3.861 3.686 3.823 214,665 +0.08(+2.06%)
Dec 29, 2004 3.698 3.803 3.698 3.746 197,434 +0.08(+2.05%)
Dec 28, 2004 3.717 3.729 3.656 3.671 64,854 -0.03(-0.68%)
Dec 27, 2004 3.677 3.740 3.663 3.696 89,982 +0.02(+0.51%)
Dec 23, 2004 3.734 3.769 3.673 3.677 185,229 -0.06(-1.51%)
Dec 22, 2004 3.719 3.734 3.656 3.734 177,332 +0.03(+0.68%)
Dec 21, 2004 3.673 3.792 3.637 3.708 170,392 +0.04(+1.14%)
Dec 20, 2004 3.656 3.686 3.631 3.667 305,605 +0.00(+0.11%)
Dec 17, 2004 3.688 3.740 3.660 3.663 280,477 +0.02(+0.57%)
Dec 16, 2004 3.646 3.656 3.612 3.642 241,947 -0.03(-0.74%)
Dec 15, 2004 3.696 3.704 3.650 3.669 91,896 -0.01(-0.17%)
Dec 14, 2004 3.479 3.677 3.479 3.675 787,585 +0.14(+3.96%)
Dec 13, 2004 3.493 3.539 3.454 3.535 150,529 +0.03(+0.77%)
Dec 10, 2004 3.537 3.537 3.433 3.508 127,794 -0.03(-0.94%)
Dec 09, 2004 3.564 3.564 3.520 3.541 153,400 -0.02(-0.64%)
Dec 08, 2004 3.598 3.598 3.523 3.564 224,477 -0.05(-1.39%)
Dec 07, 2004 3.686 3.704 3.591 3.614 558,321 -0.18(-4.63%)
Dec 06, 2004 3.809 3.825 3.754 3.790 140,956 -0.02(-0.55%)
Dec 03, 2004 3.930 3.930 3.790 3.811 202,699 -0.13(-3.24%)
Dec 02, 2004 3.871 3.945 3.840 3.938 135,452 +0.07(+1.73%)
Dec 01, 2004 3.805 3.876 3.763 3.871 122,529 +0.05(+1.20%)
Nov 30, 2004 3.807 3.836 3.757 3.825 185,469 +0.00(+0.05%)
Nov 29, 2004 3.878 3.878 3.798 3.823 68,683 -0.05(-1.24%)
Nov 26, 2004 3.863 3.907 3.819 3.871 61,025 +0.01(+0.32%)
Nov 24, 2004 3.821 3.863 3.800 3.859 289,092 +0.06(+1.54%)
Nov 23, 2004 3.894 3.894 3.788 3.800 127,315 -0.06(-1.68%)
Nov 22, 2004 3.767 3.882 3.767 3.865 310,870 +0.10(+2.61%)
Nov 19, 2004 3.742 3.796 3.742 3.767 187,383 +0.01(+0.39%)
Nov 18, 2004 3.775 3.775 3.723 3.752 152,443 -0.03(-0.83%)
Nov 17, 2004 3.823 3.830 3.775 3.784 313,024 +0.00(+0.00%)
Nov 16, 2004 3.813 3.855 3.784 3.784 246,494 -0.04(-1.04%)
Nov 15, 2004 3.803 3.851 3.794 3.823 196,956 +0.04(+0.94%)
Nov 12, 2004 3.761 3.807 3.750 3.788 343,656 +0.03(+0.89%)
Nov 11, 2004 3.746 3.771 3.729 3.754 350,357 +0.01(+0.28%)
Nov 10, 2004 3.748 3.748 3.715 3.744 129,230 +0.00(+0.00%)
Nov 09, 2004 3.767 3.780 3.727 3.744 115,589 -0.02(-0.61%)
Nov 08, 2004 3.792 3.803 3.734 3.767 165,845 -0.01(-0.39%)
Nov 05, 2004 3.625 3.792 3.625 3.782 681,090 +0.14(+3.90%)
Nov 04, 2004 3.665 3.677 3.612 3.640 216,819 -0.02(-0.46%)
Nov 03, 2004 3.667 3.731 3.656 3.656 199,110 -0.00(-0.06%)
Nov 02, 2004 3.614 3.694 3.614 3.658 287,177 +0.04(+1.04%)
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.