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 30, 2004 3.431 3.481 3.420 3.460 99,315 +0.02(+0.61%)
Jan 29, 2004 3.431 3.439 3.416 3.439 388,408 +0.00(+0.12%)
Jan 28, 2004 3.460 3.487 3.433 3.435 160,580 -0.04(-1.20%)
Jan 27, 2004 3.479 3.512 3.466 3.477 231,656 +0.02(+0.54%)
Jan 26, 2004 3.489 3.500 3.420 3.458 187,144 -0.01(-0.24%)
Jan 23, 2004 3.489 3.502 3.426 3.466 191,212 -0.02(-0.66%)
Jan 22, 2004 3.491 3.506 3.466 3.489 310,630 -0.00(-0.06%)
Jan 21, 2004 3.433 3.502 3.424 3.491 591,586 +0.10(+3.02%)
Jan 20, 2004 3.468 3.468 3.380 3.389 340,305 +0.18(+5.60%)
Jan 16, 2004 3.249 3.249 3.205 3.209 291,964 -0.03(-0.90%)
Jan 15, 2004 3.286 3.286 3.234 3.238 165,366 -0.05(-1.46%)
Jan 14, 2004 3.291 3.322 3.240 3.286 106,255 -0.05(-1.38%)
Jan 13, 2004 3.326 3.357 3.322 3.332 129,230 -0.01(-0.19%)
Jan 12, 2004 3.355 3.364 3.312 3.339 173,503 -0.04(-1.11%)
Jan 09, 2004 3.372 3.414 3.372 3.376 126,597 +0.01(+0.31%)
Jan 08, 2004 3.341 3.406 3.343 3.366 145,503 +0.03(+0.75%)
Jan 07, 2004 3.330 3.351 3.322 3.341 167,041 +0.02(+0.63%)
Jan 06, 2004 3.307 3.332 3.291 3.320 264,921 +0.03(+0.95%)
Jan 05, 2004 3.276 3.318 3.266 3.289 259,656 -0.01(-0.32%)
Jan 02, 2004 3.263 3.328 3.263 3.299 149,332 +0.06(+1.74%)
Dec 31, 2003 3.234 3.276 3.192 3.243 100,272 +0.03(+0.91%)
Dec 30, 2003 3.186 3.251 3.184 3.213 108,888 +0.02(+0.65%)
Dec 29, 2003 3.197 3.207 3.146 3.192 129,230 -0.00(-0.07%)
Dec 26, 2003 3.182 3.218 3.159 3.195 35,179 +0.00(+0.07%)
Dec 24, 2003 3.155 3.199 3.155 3.192 47,384 +0.03(+0.86%)
Dec 23, 2003 3.176 3.176 3.151 3.165 109,606 +0.00(+0.13%)
Dec 22, 2003 3.138 3.188 3.134 3.161 259,896 +0.02(+0.73%)
Dec 19, 2003 3.176 3.176 3.138 3.138 316,853 -0.07(-2.28%)
Dec 18, 2003 3.155 3.224 3.155 3.211 491,792 +0.05(+1.52%)
Dec 17, 2003 3.205 3.205 3.138 3.163 148,135 -0.05(-1.43%)
Dec 16, 2003 3.220 3.243 3.209 3.209 85,435 -0.02(-0.71%)
Dec 15, 2003 3.186 3.259 3.186 3.232 162,016 +0.06(+1.91%)
Dec 12, 2003 3.134 3.188 3.134 3.172 171,828 +0.00(+0.07%)
Dec 11, 2003 3.126 3.182 3.119 3.169 106,016 -0.02(-0.72%)
Dec 10, 2003 3.178 3.209 3.178 3.192 160,101 +0.01(+0.33%)
Dec 09, 2003 3.203 3.203 3.172 3.182 82,085 -0.02(-0.59%)
Dec 08, 2003 3.197 3.220 3.192 3.201 91,418 -0.01(-0.20%)
Dec 05, 2003 3.138 3.209 3.138 3.207 123,965 +0.05(+1.59%)
Dec 04, 2003 3.157 3.165 3.149 3.157 105,298 +0.01(+0.20%)
Dec 03, 2003 3.155 3.163 3.140 3.151 72,991 -0.00(-0.07%)
Dec 02, 2003 3.190 3.201 3.159 3.153 188,101 -0.03(-0.98%)
Dec 01, 2003 3.163 3.192 3.163 3.184 248,169 -0.00(-0.07%)
Nov 28, 2003 3.165 3.186 3.151 3.186 17,948 +0.02(+0.66%)
Nov 26, 2003 3.144 3.176 3.144 3.165 97,879 +0.05(+1.68%)
Nov 25, 2003 3.153 3.153 3.096 3.113 142,153 -0.01(-0.47%)
Nov 24, 2003 3.197 3.197 3.109 3.128 161,537 -0.06(-2.03%)
Nov 21, 2003 3.167 3.207 3.167 3.192 117,264 -0.01(-0.26%)
Nov 20, 2003 3.199 3.218 3.192 3.201 133,059 -0.01(-0.39%)
Nov 19, 2003 3.169 3.218 3.165 3.213 535,347 +0.08(+2.67%)
Nov 18, 2003 3.034 3.131 3.025 3.130 723,688 +0.18(+6.17%)
Nov 17, 2003 2.933 2.956 2.900 2.948 215,862 -0.05(-1.81%)
Nov 14, 2003 3.002 3.029 2.988 3.002 63,657 -0.01(-0.21%)
Nov 13, 2003 3.021 3.038 2.992 3.009 59,350 -0.01(-0.35%)
Nov 12, 2003 3.011 3.042 2.996 3.019 545,877 +0.02(+0.70%)
Nov 11, 2003 3.036 3.036 2.981 2.998 110,324 -0.01(-0.49%)
Nov 10, 2003 3.019 3.044 3.019 3.013 155,076 +0.01(+0.42%)
Nov 07, 2003 2.988 3.017 2.965 3.000 161,058 +0.03(+1.13%)
Nov 06, 2003 2.935 2.961 2.935 2.967 361,844 +0.01(+0.42%)
Nov 05, 2003 2.885 2.971 2.929 2.954 457,570 +0.06(+1.95%)
Nov 04, 2003 2.885 2.902 2.881 2.898 75,384 +0.00(+0.07%)
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.