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 (%)
Jun 30, 2008 8.223 8.579 8.161 8.508 436,438 +0.33(+3.98%)
Jun 27, 2008 8.249 8.303 7.868 8.182 475,313 +0.25(+3.11%)
Jun 26, 2008 8.061 8.140 7.885 7.935 360,525 -0.36(-4.28%)
Jun 25, 2008 8.090 8.366 8.031 8.290 427,057 +0.35(+4.37%)
Jun 24, 2008 7.939 8.044 7.902 7.944 858,695 -0.03(-0.37%)
Jun 23, 2008 7.948 8.015 7.818 7.973 700,223 +0.01(+0.16%)
Jun 20, 2008 8.094 8.198 7.914 7.960 297,870 -0.25(-3.05%)
Jun 19, 2008 8.299 8.336 8.169 8.211 208,467 -0.11(-1.31%)
Jun 18, 2008 8.232 8.366 8.207 8.320 335,191 +0.09(+1.12%)
Jun 17, 2008 8.328 8.366 8.215 8.228 323,632 -0.16(-1.89%)
Jun 16, 2008 8.257 8.407 8.178 8.386 679,652 +0.20(+2.40%)
Jun 13, 2008 8.190 8.282 8.106 8.190 800,752 +0.02(+0.26%)
Jun 12, 2008 8.244 8.311 8.090 8.169 493,905 -0.08(-1.01%)
Jun 11, 2008 8.495 8.499 8.253 8.253 308,182 -0.31(-3.56%)
Jun 10, 2008 8.725 8.758 8.361 8.558 634,696 +0.07(+0.79%)
Jun 09, 2008 8.520 8.633 8.449 8.491 381,841 -0.05(-0.54%)
Jun 06, 2008 8.608 8.608 8.453 8.537 305,669 -0.11(-1.26%)
Jun 05, 2008 8.579 8.662 8.545 8.646 366,944 +0.13(+1.47%)
Jun 04, 2008 8.437 8.541 8.424 8.520 444,757 +0.02(+0.25%)
Jun 03, 2008 8.595 8.595 8.483 8.499 401,730 -0.10(-1.17%)
Jun 02, 2008 8.620 8.654 8.512 8.600 432,028 -0.06(-0.68%)
May 30, 2008 8.587 8.717 8.537 8.658 589,837 +0.08(+0.88%)
May 29, 2008 8.729 8.750 8.558 8.583 1,211,259 -0.08(-0.92%)
May 28, 2008 8.549 8.779 8.549 8.662 606,749 +0.10(+1.12%)
May 27, 2008 9.022 9.063 8.545 8.566 744,997 -0.50(-5.49%)
May 26, 2008 9.068 9.134 8.921 9.063 0 +0.00(+0.00%)
May 23, 2008 9.068 9.134 8.921 9.063 328,306 -0.11(-1.23%)
May 22, 2008 8.775 9.289 8.775 9.176 515,120 +0.46(+5.22%)
May 21, 2008 9.063 9.109 8.671 8.721 553,698 -0.39(-4.27%)
May 20, 2008 9.105 9.264 9.068 9.109 307,450 -0.11(-1.18%)
May 19, 2008 9.159 9.276 9.118 9.218 139,879 +0.06(+0.64%)
May 16, 2008 9.293 9.343 9.055 9.159 306,651 -0.08(-0.81%)
May 15, 2008 9.193 9.281 9.109 9.235 271,242 +0.01(+0.14%)
May 14, 2008 9.310 9.377 9.210 9.222 343,177 +0.00(+0.00%)
May 13, 2008 9.147 9.264 9.063 9.222 356,584 +0.07(+0.73%)
May 12, 2008 9.147 9.189 9.013 9.155 827,778 +0.09(+0.97%)
May 09, 2008 8.925 9.256 8.917 9.068 408,977 +0.13(+1.45%)
May 08, 2008 8.859 9.013 8.758 8.938 1,181,447 +0.08(+0.94%)
May 07, 2008 8.583 8.967 8.533 8.854 1,502,673 +0.28(+3.32%)
May 06, 2008 8.595 8.620 8.508 8.570 546,497 -0.02(-0.24%)
May 05, 2008 8.921 9.022 8.574 8.591 522,680 -0.36(-4.06%)
May 02, 2008 8.746 9.101 8.746 8.955 734,850 +0.20(+2.34%)
May 01, 2008 8.758 8.813 8.725 8.750 627,967 -0.12(-1.37%)
Apr 30, 2008 8.892 8.921 8.754 8.871 636,491 +0.12(+1.34%)
Apr 29, 2008 8.808 8.900 8.650 8.754 964,044 +0.00(+0.05%)
Apr 28, 2008 8.691 8.788 8.608 8.750 367,145 +0.14(+1.65%)
Apr 25, 2008 8.629 8.733 8.570 8.608 221,617 +0.00(+0.05%)
Apr 24, 2008 8.646 8.679 8.473 8.604 436,271 -0.06(-0.68%)
Apr 23, 2008 8.499 8.717 8.453 8.662 230,163 +0.11(+1.32%)
Apr 22, 2008 8.487 8.629 8.395 8.549 412,478 +0.12(+1.39%)
Apr 21, 2008 8.503 8.641 8.386 8.432 495,860 -0.16(-1.85%)
Apr 18, 2008 8.462 8.641 8.441 8.591 430,719 +0.31(+3.73%)
Apr 17, 2008 8.453 8.549 8.244 8.282 446,322 -0.22(-2.60%)
Apr 16, 2008 8.420 8.524 8.349 8.503 504,464 +0.31(+3.77%)
Apr 15, 2008 8.353 8.391 8.173 8.194 353,161 -0.08(-1.01%)
Apr 14, 2008 8.650 8.654 8.261 8.278 491,122 -0.38(-4.35%)
Apr 11, 2008 8.524 8.729 8.236 8.654 794,525 +0.30(+3.55%)
Apr 10, 2008 8.315 8.403 8.169 8.357 393,433 +0.13(+1.63%)
Apr 09, 2008 8.274 8.299 8.190 8.223 300,340 -0.13(-1.55%)
Apr 08, 2008 8.215 8.524 8.157 8.353 402,049 +0.14(+1.73%)
Apr 07, 2008 8.487 8.583 8.190 8.211 547,600 -0.28(-3.30%)
Apr 04, 2008 8.232 8.554 8.165 8.491 484,373 +0.25(+3.04%)
Apr 03, 2008 8.232 8.286 8.094 8.240 248,327 +0.08(+0.97%)
Apr 02, 2008 8.173 8.307 8.086 8.161 704,064 +0.03(+0.31%)
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.