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 30, 2002 1.761 1.761 1.699 1.738 168,717 -0.04(-2.46%)
Sep 27, 2002 1.755 1.782 1.692 1.782 474,322 +0.04(+2.16%)
Sep 26, 2002 1.671 1.751 1.667 1.745 281,195 +0.08(+4.90%)
Sep 25, 2002 1.782 1.782 1.605 1.663 435,313 -0.11(-6.35%)
Sep 24, 2002 1.707 1.776 1.663 1.776 388,168 +0.05(+2.78%)
Sep 23, 2002 1.870 1.870 1.694 1.728 455,895 -0.15(-8.11%)
Sep 20, 2002 1.807 1.880 1.797 1.880 232,853 +0.08(+4.53%)
Sep 19, 2002 1.878 1.893 1.788 1.799 109,606 -0.08(-4.33%)
Sep 18, 2002 1.870 1.897 1.853 1.880 141,435 -0.04(-1.85%)
Sep 17, 2002 1.912 1.943 1.880 1.916 154,597 +0.02(+1.21%)
Sep 16, 2002 1.908 1.916 1.876 1.893 118,700 -0.02(-1.09%)
Sep 13, 2002 1.926 1.933 1.899 1.914 222,802 -0.04(-1.93%)
Sep 12, 2002 1.985 1.987 1.924 1.951 139,281 -0.08(-3.81%)
Sep 11, 2002 2.006 2.058 2.006 2.029 29,196 +0.07(+3.41%)
Sep 10, 2002 1.962 1.995 1.943 1.962 56,717 +0.01(+0.64%)
Sep 09, 2002 1.953 2.008 1.922 1.949 79,213 -0.03(-1.58%)
Sep 06, 2002 1.918 1.985 1.918 1.981 193,127 +0.08(+4.18%)
Sep 05, 2002 1.912 1.916 1.876 1.901 108,649 -0.03(-1.62%)
Sep 04, 2002 1.901 1.956 1.891 1.933 308,716 +0.04(+2.21%)
Sep 03, 2002 2.068 2.068 1.891 1.891 293,160 -0.20(-9.50%)
Aug 30, 2002 2.048 2.089 2.004 2.089 248,408 +0.03(+1.52%)
Aug 29, 2002 2.018 2.073 2.014 2.058 140,238 +0.02(+0.82%)
Aug 28, 2002 2.066 2.068 2.006 2.041 96,204 -0.02(-1.11%)
Aug 27, 2002 2.104 2.125 2.058 2.064 203,896 -0.05(-2.47%)
Aug 26, 2002 2.085 2.123 2.058 2.116 449,672 +0.02(+0.80%)
Aug 23, 2002 2.256 2.256 2.093 2.100 293,400 -0.18(-7.80%)
Aug 22, 2002 2.154 2.307 2.089 2.277 1,363,616 +0.14(+6.65%)
Aug 21, 2002 2.016 2.213 2.004 2.135 995,789 +0.17(+8.72%)
Aug 20, 2002 2.014 2.068 1.931 1.964 290,049 +0.03(+1.29%)
Aug 16, 2002 1.862 1.985 1.828 1.939 293,400 +0.08(+4.15%)
Aug 15, 2002 1.740 1.866 1.740 1.862 202,460 +0.13(+7.74%)
Aug 14, 2002 1.797 1.797 1.663 1.728 1,245,395 -0.05(-2.71%)
Aug 13, 2002 1.763 1.788 1.749 1.776 945,054 -0.01(-0.58%)
Aug 12, 2002 1.784 1.824 1.755 1.786 144,546 -0.05(-2.84%)
Aug 07, 2002 1.849 1.918 1.692 1.839 897,909 +0.00(+0.23%)
Aug 06, 2002 1.901 1.903 1.772 1.834 929,020 +0.02(+0.92%)
Aug 05, 2002 2.006 2.008 1.515 1.818 4,603,702 -0.24(-11.59%)
Aug 02, 2002 2.162 2.165 1.935 2.056 860,098 -0.15(-6.99%)
Aug 01, 2002 2.319 2.340 2.183 2.210 1,777,392 -0.13(-5.54%)
Jul 31, 2002 2.236 2.392 2.227 2.340 555,210 +0.08(+3.70%)
Jul 30, 2002 2.169 2.279 2.169 2.256 1,159,002 +0.08(+3.85%)
Jul 29, 2002 2.131 2.183 2.100 2.173 711,004 +0.08(+4.00%)
Jul 26, 2002 2.123 2.123 2.048 2.089 927,106 -0.01(-0.30%)
Jul 25, 2002 2.160 2.236 2.089 2.096 454,219 -0.07(-3.09%)
Jul 24, 2002 2.058 2.215 2.045 2.162 595,655 +0.10(+4.86%)
Jul 23, 2002 2.198 2.198 2.062 2.062 1,705,119 -0.14(-6.18%)
Jul 22, 2002 2.256 2.271 2.162 2.198 527,210 -0.08(-3.31%)
Jul 19, 2002 2.309 2.330 2.204 2.273 440,339 +0.05(+2.16%)
Jul 17, 2002 2.282 2.325 2.221 2.225 401,570 -0.08(-3.53%)
Jul 12, 2002 2.273 2.353 2.244 2.307 631,073 +0.04(+1.84%)
Jul 11, 2002 2.298 2.298 2.206 2.265 773,466 -0.11(-4.58%)
Jul 10, 2002 2.403 2.455 2.348 2.373 1,482,556 -0.02(-0.87%)
Jul 09, 2002 2.455 2.455 2.394 2.394 334,801 -0.06(-2.47%)
Jul 08, 2002 2.367 2.482 2.365 2.455 465,467 +0.09(+3.71%)
Jul 05, 2002 2.250 2.371 2.250 2.367 218,733 +0.06(+2.63%)
Jul 04, 2002 2.131 2.309 2.112 2.307 125,664,296 +0.00(+0.00%)
Jul 03, 2002 2.131 2.309 2.112 2.307 1,651,752 +0.13(+5.95%)
Jul 02, 2002 2.215 2.236 2.154 2.177 2,179,441 -0.15(-6.55%)
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.