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 (%)
Jul 29, 2005 4.335 4.346 4.312 4.335 1,048,199 -0.01(-0.24%)
Jul 28, 2005 4.316 4.346 4.273 4.346 463,553 +0.02(+0.53%)
Jul 27, 2005 4.327 4.348 4.302 4.323 571,005 -0.00(-0.10%)
Jul 26, 2005 4.335 4.371 4.306 4.327 574,834 -0.07(-1.62%)
Jul 25, 2005 4.400 4.419 4.379 4.398 720,577 +0.01(+0.24%)
Jul 22, 2005 4.429 4.433 4.375 4.388 900,781 -0.05(-1.22%)
Jul 21, 2005 4.354 4.479 4.344 4.442 2,183,988 +0.14(+3.20%)
Jul 20, 2005 4.362 4.375 4.304 4.304 626,048 -0.04(-0.96%)
Jul 19, 2005 4.296 4.354 4.273 4.346 497,057 +0.06(+1.51%)
Jul 18, 2005 4.260 4.293 4.210 4.281 498,971 +0.04(+0.99%)
Jul 15, 2005 4.231 4.250 4.187 4.239 402,288 -0.00(-0.05%)
Jul 14, 2005 4.250 4.285 4.233 4.241 503,758 +0.01(+0.15%)
Jul 13, 2005 4.239 4.283 4.202 4.235 234,528 -0.01(-0.25%)
Jul 12, 2005 4.241 4.285 4.204 4.245 307,759 -0.00(-0.10%)
Jul 11, 2005 4.241 4.266 4.195 4.250 228,306 +0.02(+0.49%)
Jul 08, 2005 4.268 4.283 4.168 4.229 304,169 -0.04(-0.88%)
Jul 07, 2005 4.220 4.283 4.158 4.266 90,461 +0.06(+1.44%)
Jul 06, 2005 4.181 4.271 4.158 4.206 139,042 +0.05(+1.16%)
Jul 05, 2005 4.220 4.252 4.158 4.158 172,067 -0.17(-3.86%)
Jul 01, 2005 4.335 4.365 4.312 4.325 38,529 -0.01(-0.34%)
Jun 30, 2005 4.323 4.371 4.287 4.339 143,588 +0.02(+0.39%)
Jun 29, 2005 4.346 4.354 4.273 4.323 191,451 +0.01(+0.24%)
Jun 28, 2005 4.254 4.388 4.254 4.312 79,931 +0.05(+1.28%)
Jun 27, 2005 4.264 4.283 4.228 4.258 107,931 -0.01(-0.20%)
Jun 24, 2005 4.335 4.354 4.239 4.266 85,674 -0.08(-1.73%)
Jun 23, 2005 4.365 4.373 4.304 4.342 194,563 -0.04(-0.81%)
Jun 22, 2005 4.385 4.400 4.365 4.377 107,931 +0.01(+0.19%)
Jun 21, 2005 4.431 4.450 4.369 4.369 102,187 -0.06(-1.41%)
Jun 20, 2005 4.369 4.467 4.369 4.431 96,204 +0.05(+1.24%)
Jun 17, 2005 4.427 4.450 4.360 4.377 123,007 -0.01(-0.29%)
Jun 16, 2005 4.423 4.473 4.383 4.390 140,477 -0.03(-0.71%)
Jun 15, 2005 4.300 4.421 4.300 4.421 187,383 +0.14(+3.37%)
Jun 14, 2005 4.354 4.354 4.258 4.277 183,315 -0.07(-1.63%)
Jun 13, 2005 4.371 4.396 4.337 4.348 168,956 -0.08(-1.79%)
Jun 10, 2005 4.423 4.442 4.408 4.427 70,358 +0.02(+0.38%)
Jun 09, 2005 4.438 4.442 4.396 4.411 86,153 -0.03(-0.71%)
Jun 08, 2005 4.482 4.492 4.423 4.442 103,862 -0.02(-0.38%)
Jun 07, 2005 4.492 4.492 4.429 4.459 125,879 -0.02(-0.51%)
Jun 06, 2005 4.469 4.532 4.444 4.482 119,418 +0.03(+0.66%)
Jun 03, 2005 4.433 4.484 4.413 4.452 244,579 +0.04(+0.95%)
Jun 02, 2005 4.385 4.450 4.325 4.411 161,537 -0.00(-0.09%)
Jun 01, 2005 4.408 4.467 4.365 4.415 320,203 -0.01(-0.24%)
May 31, 2005 4.377 4.540 4.358 4.425 289,571 +0.04(+0.95%)
May 27, 2005 4.298 4.388 4.287 4.383 52,649 +0.10(+2.29%)
May 26, 2005 4.287 4.325 4.243 4.285 93,811 -0.01(-0.19%)
May 25, 2005 4.289 4.310 4.250 4.293 105,777 +0.01(+0.19%)
May 24, 2005 4.348 4.358 4.285 4.285 129,948 -0.03(-0.58%)
May 23, 2005 4.306 4.331 4.306 4.310 26,324 +0.01(+0.15%)
May 20, 2005 4.281 4.348 4.264 4.304 144,546 +0.03(+0.64%)
May 19, 2005 4.197 4.371 4.191 4.277 177,332 +0.08(+1.79%)
May 18, 2005 4.193 4.212 4.168 4.202 155,076 +0.01(+0.25%)
May 17, 2005 4.174 4.204 4.124 4.191 297,229 +0.02(+0.45%)
May 16, 2005 4.145 4.241 4.145 4.172 208,682 +0.03(+0.66%)
May 13, 2005 4.172 4.233 4.139 4.145 78,016 -0.03(-0.80%)
May 12, 2005 4.268 4.275 4.154 4.179 144,546 -0.08(-1.86%)
May 11, 2005 4.304 4.316 4.229 4.258 107,691 -0.02(-0.44%)
May 10, 2005 4.285 4.360 4.264 4.277 129,469 +0.01(+0.20%)
May 09, 2005 4.283 4.283 4.193 4.268 131,623 +0.07(+1.64%)
May 06, 2005 4.210 4.321 4.166 4.199 135,691 -0.01(-0.15%)
May 05, 2005 4.179 4.229 4.160 4.206 158,665 +0.04(+1.00%)
May 04, 2005 4.147 4.176 4.141 4.164 182,358 +0.03(+0.81%)
May 03, 2005 4.168 4.168 4.124 4.131 162,734 -0.03(-0.75%)
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.