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 (%)
May 31, 2007 8.775 8.834 8.618 8.706 435,792 -0.05(-0.57%)
May 30, 2007 8.623 8.756 8.564 8.756 229,263 +0.13(+1.48%)
May 29, 2007 8.520 8.679 8.520 8.629 203,417 +0.16(+1.87%)
May 25, 2007 8.457 8.564 8.443 8.470 118,700 +0.06(+0.77%)
May 24, 2007 8.597 8.737 8.345 8.405 209,400 -0.18(-2.12%)
May 23, 2007 8.468 8.623 8.468 8.587 360,169 +0.20(+2.37%)
May 22, 2007 8.485 8.583 8.320 8.389 365,433 -0.08(-0.99%)
May 21, 2007 8.462 8.497 8.455 8.472 140,903 +0.02(+0.20%)
May 18, 2007 8.393 8.491 8.263 8.455 246,494 +0.19(+2.25%)
May 17, 2007 8.138 8.297 8.125 8.269 245,776 +0.16(+2.01%)
May 16, 2007 8.025 8.198 8.008 8.106 272,579 +0.07(+0.88%)
May 15, 2007 7.975 8.048 7.964 8.035 446,083 +0.07(+0.84%)
May 14, 2007 8.096 8.142 7.929 7.969 205,332 -0.09(-1.11%)
May 11, 2007 7.898 8.065 7.885 8.058 171,110 +0.15(+1.85%)
May 10, 2007 7.923 7.966 7.741 7.912 404,442 -0.01(-0.18%)
May 09, 2007 8.104 8.104 7.910 7.927 172,306 -0.20(-2.42%)
May 08, 2007 8.083 8.144 8.002 8.123 168,717 +0.03(+0.31%)
May 07, 2007 8.178 8.276 8.075 8.098 168,717 -0.05(-0.64%)
May 04, 2007 8.269 8.269 8.077 8.150 148,853 -0.02(-0.26%)
May 03, 2007 8.345 8.349 8.132 8.171 195,998 -0.12(-1.44%)
May 02, 2007 8.081 8.363 8.063 8.290 291,246 +0.22(+2.77%)
May 01, 2007 8.113 8.196 7.872 8.067 321,639 -0.03(-0.36%)
Apr 30, 2007 8.207 8.280 8.065 8.096 225,913 -0.07(-0.84%)
Apr 27, 2007 8.148 8.182 8.046 8.165 182,918 -0.01(-0.10%)
Apr 26, 2007 8.322 8.322 8.161 8.173 180,204 -0.17(-2.08%)
Apr 25, 2007 8.288 8.347 8.207 8.347 314,699 +0.13(+1.55%)
Apr 24, 2007 8.211 8.267 8.083 8.219 324,032 -0.01(-0.08%)
Apr 23, 2007 8.244 8.372 8.207 8.226 523,621 -0.01(-0.08%)
Apr 20, 2007 8.326 8.376 8.211 8.232 492,749 -0.05(-0.58%)
Apr 19, 2007 8.422 8.428 8.232 8.280 230,699 -0.20(-2.34%)
Apr 18, 2007 8.533 8.556 8.403 8.478 258,938 -0.07(-0.83%)
Apr 17, 2007 8.405 8.549 8.315 8.549 618,389 +0.14(+1.72%)
Apr 16, 2007 8.280 8.462 8.263 8.405 276,648 +0.19(+2.37%)
Apr 13, 2007 8.278 8.301 8.058 8.211 300,100 -0.04(-0.51%)
Apr 12, 2007 8.077 8.284 8.052 8.253 238,357 +0.20(+2.44%)
Apr 11, 2007 8.046 8.115 7.994 8.056 121,572 +0.00(+0.03%)
Apr 10, 2007 8.056 8.098 7.950 8.054 291,246 +0.04(+0.47%)
Apr 09, 2007 7.960 8.065 7.960 8.017 110,084 +0.07(+0.92%)
Apr 05, 2007 7.841 7.981 7.841 7.944 158,187 +0.10(+1.28%)
Apr 04, 2007 7.898 7.971 7.812 7.843 127,315 -0.05(-0.61%)
Apr 03, 2007 7.710 7.929 7.689 7.891 223,520 +0.21(+2.78%)
Apr 02, 2007 7.705 7.714 7.630 7.678 134,495 -0.04(-0.46%)
Mar 30, 2007 7.806 7.820 7.618 7.714 207,725 -0.09(-1.18%)
Mar 29, 2007 7.634 7.860 7.634 7.806 226,152 +0.22(+2.95%)
Mar 28, 2007 7.755 7.755 7.292 7.582 173,981 -0.24(-3.07%)
Mar 27, 2007 7.845 7.927 7.806 7.822 137,845 -0.01(-0.16%)
Mar 26, 2007 7.762 7.944 7.707 7.835 175,896 +0.10(+1.32%)
Mar 23, 2007 7.795 7.824 7.659 7.732 285,024 -0.06(-0.80%)
Mar 22, 2007 7.622 7.814 7.622 7.795 617,432 +0.22(+2.84%)
Mar 21, 2007 7.384 7.599 7.377 7.580 178,289 +0.20(+2.69%)
Mar 20, 2007 7.346 7.463 7.336 7.381 95,486 +0.05(+0.63%)
Mar 19, 2007 7.375 7.446 7.285 7.336 121,811 +0.03(+0.37%)
Mar 16, 2007 7.396 7.396 7.290 7.308 93,093 -0.05(-0.71%)
Mar 15, 2007 7.298 7.369 7.277 7.361 92,614 +0.09(+1.21%)
Mar 14, 2007 7.292 7.306 7.158 7.273 189,058 -0.03(-0.43%)
Mar 13, 2007 7.492 7.494 7.298 7.304 142,631 -0.19(-2.51%)
Mar 12, 2007 7.386 7.492 7.363 7.492 150,529 +0.06(+0.87%)
Mar 09, 2007 7.208 7.446 7.208 7.427 173,264 +0.25(+3.49%)
Mar 08, 2007 7.225 7.237 7.135 7.177 182,836 -0.04(-0.58%)
Mar 07, 2007 7.281 7.302 7.152 7.219 175,417 -0.04(-0.52%)
Mar 06, 2007 7.214 7.292 7.179 7.256 186,665 +0.14(+2.00%)
Mar 05, 2007 7.135 7.200 7.102 7.114 147,178 -0.04(-0.58%)
Mar 02, 2007 7.223 7.317 7.143 7.156 173,742 -0.11(-1.47%)
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.