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, 2007 7.384 7.427 7.354 7.407 254,391 +0.01(+0.14%)
Jan 30, 2007 7.534 7.551 7.361 7.396 525,535 -0.14(-1.83%)
Jan 29, 2007 7.638 7.643 7.494 7.534 250,802 -0.10(-1.37%)
Jan 26, 2007 7.689 7.689 7.565 7.638 253,673 -0.03(-0.35%)
Jan 25, 2007 7.720 7.762 7.661 7.666 115,349 -0.07(-0.86%)
Jan 24, 2007 7.701 7.751 7.699 7.732 205,571 +0.02(+0.30%)
Jan 23, 2007 7.770 7.770 7.682 7.710 156,512 -0.02(-0.30%)
Jan 22, 2007 7.749 7.770 7.705 7.732 222,562 -0.05(-0.59%)
Jan 19, 2007 7.749 7.804 7.730 7.778 153,640 +0.03(+0.32%)
Jan 18, 2007 7.751 7.772 7.730 7.753 574,116 +0.01(+0.13%)
Jan 17, 2007 7.732 7.764 7.689 7.743 501,843 -0.01(-0.16%)
Jan 16, 2007 7.806 7.877 7.707 7.755 535,586 -0.08(-0.96%)
Jan 12, 2007 7.578 7.918 7.561 7.831 800,987 +0.29(+3.82%)
Jan 11, 2007 7.127 7.572 7.127 7.542 1,295,412 +0.54(+7.73%)
Jan 10, 2007 6.824 7.041 6.824 7.001 378,117 +0.18(+2.70%)
Jan 09, 2007 6.771 6.822 6.751 6.817 269,947 +0.01(+0.15%)
Jan 08, 2007 6.780 6.826 6.748 6.807 77,059 +0.03(+0.40%)
Jan 05, 2007 6.751 6.784 6.698 6.780 151,965 -0.02(-0.31%)
Jan 04, 2007 6.738 6.897 6.679 6.801 222,084 +0.02(+0.31%)
Jan 03, 2007 6.638 6.780 6.619 6.780 227,109 +0.15(+2.33%)
Dec 29, 2006 6.682 6.696 6.621 6.625 94,290 -0.10(-1.43%)
Dec 28, 2006 6.679 6.734 6.660 6.721 86,871 -0.01(-0.12%)
Dec 27, 2006 6.669 6.757 6.648 6.730 55,521 +0.06(+0.91%)
Dec 26, 2006 6.705 6.790 6.629 6.669 78,973 -0.02(-0.28%)
Dec 22, 2006 6.725 6.753 6.686 6.688 70,119 -0.07(-0.99%)
Dec 21, 2006 6.748 6.784 6.700 6.755 146,221 -0.00(-0.06%)
Dec 20, 2006 6.759 6.832 6.717 6.759 106,734 +0.05(+0.81%)
Dec 19, 2006 6.654 6.728 6.608 6.705 164,170 +0.03(+0.38%)
Dec 18, 2006 6.688 6.790 6.636 6.679 209,879 +0.00(+0.03%)
Dec 15, 2006 6.686 6.721 6.608 6.677 106,255 +0.02(+0.25%)
Dec 14, 2006 6.558 6.675 6.514 6.661 131,383 +0.15(+2.38%)
Dec 13, 2006 6.519 6.554 6.425 6.506 115,589 +0.00(+0.00%)
Dec 12, 2006 6.473 6.519 6.445 6.506 138,324 +0.02(+0.29%)
Dec 11, 2006 6.540 6.634 6.466 6.487 192,409 -0.07(-1.11%)
Dec 08, 2006 6.606 6.634 6.519 6.560 119,178 -0.07(-1.01%)
Dec 07, 2006 6.579 6.642 6.554 6.627 123,725 +0.07(+1.02%)
Dec 06, 2006 6.489 6.602 6.479 6.560 169,913 +0.07(+1.13%)
Dec 05, 2006 6.481 6.494 6.441 6.487 161,058 +0.03(+0.45%)
Dec 04, 2006 6.406 6.489 6.406 6.458 207,486 +0.04(+0.65%)
Dec 01, 2006 6.431 6.510 6.312 6.416 229,981 -0.08(-1.22%)
Nov 30, 2006 6.523 6.537 6.454 6.496 139,520 -0.01(-0.16%)
Nov 29, 2006 6.600 6.631 6.471 6.506 221,127 -0.11(-1.67%)
Nov 28, 2006 6.556 6.665 6.550 6.617 135,930 +0.07(+1.05%)
Nov 27, 2006 6.558 6.560 6.464 6.548 134,255 -0.01(-0.16%)
Nov 24, 2006 6.523 6.581 6.523 6.558 31,110 +0.04(+0.54%)
Nov 22, 2006 6.608 6.619 6.519 6.523 101,708 -0.06(-0.98%)
Nov 21, 2006 6.468 6.638 6.462 6.588 269,947 +0.12(+1.87%)
Nov 20, 2006 6.356 6.475 6.354 6.466 140,956 +0.10(+1.54%)
Nov 17, 2006 6.395 6.395 6.278 6.368 119,178 -0.03(-0.39%)
Nov 16, 2006 6.406 6.485 6.383 6.393 110,563 -0.02(-0.33%)
Nov 15, 2006 6.356 6.418 6.316 6.414 98,837 +0.06(+0.95%)
Nov 14, 2006 6.360 6.395 6.249 6.354 166,084 +0.01(+0.20%)
Nov 13, 2006 6.477 6.477 6.306 6.341 228,545 -0.11(-1.72%)
Nov 10, 2006 6.581 6.598 6.443 6.452 219,930 -0.11(-1.72%)
Nov 09, 2006 6.533 6.602 6.498 6.565 95,725 +0.02(+0.29%)
Nov 08, 2006 6.556 6.558 6.456 6.546 121,572 -0.03(-0.38%)
Nov 07, 2006 6.588 6.648 6.550 6.571 98,837 +0.00(+0.06%)
Nov 06, 2006 6.554 6.596 6.523 6.567 134,016 +0.03(+0.48%)
Nov 03, 2006 6.571 6.640 6.500 6.535 142,153 -0.01(-0.22%)
Nov 02, 2006 6.627 6.638 6.471 6.550 192,648 +0.01(+0.13%)
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.