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 28, 2007 10.37 10.49 10.30 10.38 534,629 -0.01(-0.08%)
Sep 27, 2007 10.61 10.66 10.25 10.39 517,159 -0.09(-0.88%)
Sep 26, 2007 10.50 10.58 10.42 10.48 601,637 -0.03(-0.24%)
Sep 25, 2007 10.57 10.57 10.33 10.51 774,901 +0.03(+0.24%)
Sep 24, 2007 10.49 10.54 10.38 10.48 563,108 -0.03(-0.28%)
Sep 21, 2007 10.54 10.58 10.44 10.51 389,365 -0.02(-0.16%)
Sep 20, 2007 10.50 10.57 10.42 10.53 414,254 +0.11(+1.08%)
Sep 19, 2007 10.30 10.54 10.29 10.41 621,261 +0.12(+1.18%)
Sep 18, 2007 10.15 10.38 10.02 10.29 1,223,378 +0.19(+1.86%)
Sep 17, 2007 10.11 10.31 9.903 10.10 757,671 +0.01(+0.12%)
Sep 14, 2007 9.782 10.28 9.761 10.09 772,269 +0.20(+2.03%)
Sep 13, 2007 9.594 10.00 9.540 9.891 762,218 +0.29(+3.05%)
Sep 12, 2007 9.632 9.690 9.452 9.598 518,834 -0.02(-0.22%)
Sep 11, 2007 9.423 9.669 9.331 9.619 852,200 +0.25(+2.72%)
Sep 10, 2007 9.402 9.465 9.331 9.364 417,365 -0.00(-0.04%)
Sep 07, 2007 9.452 9.498 9.201 9.368 1,414,830 -0.10(-1.06%)
Sep 06, 2007 9.552 9.590 9.423 9.469 951,516 -0.08(-0.79%)
Sep 05, 2007 9.536 9.648 9.452 9.544 1,026,182 -0.11(-1.13%)
Sep 04, 2007 9.673 9.811 9.590 9.653 1,185,140 -0.06(-0.60%)
Aug 31, 2007 9.740 9.807 9.611 9.711 913,465 +0.14(+1.48%)
Aug 30, 2007 9.648 9.749 9.527 9.569 504,954 -0.12(-1.21%)
Aug 29, 2007 9.469 9.703 9.393 9.686 577,467 +0.31(+3.34%)
Aug 28, 2007 9.711 9.715 9.306 9.373 771,551 -0.38(-3.90%)
Aug 27, 2007 9.615 9.857 9.611 9.753 570,048 +0.08(+0.82%)
Aug 24, 2007 9.611 9.736 9.410 9.673 832,337 +0.10(+1.05%)
Aug 23, 2007 9.657 9.736 9.410 9.573 541,091 +0.08(+0.84%)
Aug 22, 2007 9.465 9.565 9.410 9.494 804,337 +0.11(+1.20%)
Aug 21, 2007 9.460 9.561 9.339 9.381 690,184 +0.04(+0.45%)
Aug 20, 2007 9.235 9.544 9.143 9.339 1,159,959 +0.27(+2.95%)
Aug 17, 2007 9.343 9.360 8.859 9.072 961,328 +0.23(+2.55%)
Aug 16, 2007 8.875 8.917 8.366 8.846 807,927 -0.03(-0.38%)
Aug 15, 2007 8.783 9.226 8.512 8.880 834,252 -0.11(-1.21%)
Aug 14, 2007 9.201 9.231 8.884 8.988 492,510 -0.29(-3.15%)
Aug 13, 2007 9.565 9.569 9.243 9.281 627,005 -0.10(-1.07%)
Aug 10, 2007 9.093 9.490 9.093 9.381 1,017,567 +0.20(+2.23%)
Aug 09, 2007 9.398 9.519 8.880 9.176 1,493,564 -0.29(-3.09%)
Aug 08, 2007 9.694 9.874 9.260 9.469 823,961 -0.07(-0.70%)
Aug 07, 2007 9.444 9.878 9.444 9.536 773,226 +0.05(+0.53%)
Aug 06, 2007 9.540 9.632 9.174 9.485 608,338 -0.19(-1.99%)
Aug 03, 2007 9.699 19.87 9.615 9.678 1,964,776 -0.26(-2.61%)
Aug 02, 2007 10.05 10.12 9.715 9.937 1,133,156 -0.01(-0.08%)
Aug 01, 2007 9.903 9.945 9.648 9.945 6,171,694 +0.01(+0.15%)
Jul 31, 2007 10.22 10.25 9.869 9.930 1,202,318 -0.30(-2.94%)
Jul 30, 2007 10.36 10.45 10.18 10.23 526,014 -0.08(-0.77%)
Jul 27, 2007 10.43 10.58 10.27 10.31 365,912 -0.08(-0.80%)
Jul 26, 2007 10.77 11.46 10.21 10.39 1,344,950 -0.23(-2.16%)
Jul 25, 2007 10.45 10.78 10.36 10.62 1,418,659 +0.16(+1.54%)
Jul 24, 2007 10.34 10.66 10.34 10.46 731,107 +0.15(+1.50%)
Jul 23, 2007 9.945 10.32 9.945 10.31 495,621 +0.35(+3.50%)
Jul 20, 2007 10.03 10.05 9.918 9.960 263,725 -0.05(-0.50%)
Jul 19, 2007 9.981 10.07 9.876 10.01 237,400 +0.03(+0.31%)
Jul 18, 2007 9.799 9.978 9.795 9.978 299,861 +0.17(+1.70%)
Jul 17, 2007 9.711 9.820 9.678 9.811 959,413 +0.12(+1.25%)
Jul 16, 2007 9.688 9.784 9.596 9.690 403,485 +0.15(+1.60%)
Jul 13, 2007 9.592 9.705 9.488 9.538 391,280 -0.15(-1.55%)
Jul 12, 2007 9.469 9.715 9.410 9.688 597,808 +0.34(+3.64%)
Jul 11, 2007 9.139 9.356 9.114 9.348 315,417 +0.14(+1.57%)
Jul 10, 2007 9.245 9.243 9.134 9.203 389,604 -0.04(-0.38%)
Jul 09, 2007 9.118 9.251 9.116 9.239 333,605 +0.22(+2.41%)
Jul 06, 2007 8.909 9.086 8.875 9.022 355,622 +0.14(+1.55%)
Jul 05, 2007 8.742 8.913 8.671 8.884 580,817 +0.16(+1.84%)
Jul 03, 2007 8.940 8.961 8.631 8.723 344,852 -0.14(-1.58%)
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.