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 (%)
Oct 31, 2005 4.218 4.268 4.214 4.229 112,238 +0.01(+0.25%)
Oct 28, 2005 4.151 4.227 4.151 4.218 150,050 +0.07(+1.71%)
Oct 27, 2005 4.220 4.241 4.135 4.147 247,691 -0.08(-1.98%)
Oct 26, 2005 4.248 4.262 4.225 4.231 560,954 +0.05(+1.25%)
Oct 25, 2005 4.214 4.227 4.168 4.179 187,144 -0.01(-0.15%)
Oct 24, 2005 4.174 4.189 4.120 4.185 252,237 +0.03(+0.75%)
Oct 21, 2005 4.151 4.174 4.128 4.154 263,007 -0.01(-0.30%)
Oct 20, 2005 4.187 4.214 4.126 4.166 242,904 -0.04(-0.85%)
Oct 19, 2005 4.160 4.212 4.128 4.202 608,817 +0.04(+0.90%)
Oct 18, 2005 4.183 4.208 4.139 4.164 211,793 -0.03(-0.75%)
Oct 17, 2005 4.210 4.229 4.181 4.195 244,340 +0.01(+0.15%)
Oct 14, 2005 4.133 4.199 4.082 4.189 252,477 +0.06(+1.57%)
Oct 13, 2005 4.170 4.214 4.105 4.124 478,629 -0.08(-1.84%)
Oct 12, 2005 4.258 4.293 4.199 4.202 563,586 -0.04(-0.84%)
Oct 11, 2005 4.333 4.356 4.225 4.237 604,509 -0.09(-2.03%)
Oct 10, 2005 4.521 4.521 4.316 4.325 151,486 +0.00(+0.05%)
Oct 07, 2005 4.314 4.342 4.312 4.323 385,297 +0.04(+0.88%)
Oct 06, 2005 4.371 4.394 4.275 4.285 497,775 -0.09(-2.01%)
Oct 05, 2005 4.394 4.423 4.365 4.373 791,175 -0.01(-0.14%)
Oct 04, 2005 4.371 4.406 4.354 4.379 1,264,301 +0.01(+0.29%)
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.