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 31, 2007 10.22 10.25 9.869 9.930 1,202,318 -0.30(-2.94%)
Jul 30, 2007 10.36 10.45 10.18 10.23 526,014 -0.08(-0.77%)
Jul 27, 2007 10.43 10.58 10.27 10.31 365,912 -0.08(-0.80%)
Jul 26, 2007 10.77 11.46 10.21 10.39 1,344,950 -0.23(-2.16%)
Jul 25, 2007 10.45 10.78 10.36 10.62 1,418,659 +0.16(+1.54%)
Jul 24, 2007 10.34 10.66 10.34 10.46 731,107 +0.15(+1.50%)
Jul 23, 2007 9.945 10.32 9.945 10.31 495,621 +0.35(+3.50%)
Jul 20, 2007 10.03 10.05 9.918 9.960 263,725 -0.05(-0.50%)
Jul 19, 2007 9.981 10.07 9.876 10.01 237,400 +0.03(+0.31%)
Jul 18, 2007 9.799 9.978 9.795 9.978 299,861 +0.17(+1.70%)
Jul 17, 2007 9.711 9.820 9.678 9.811 959,413 +0.12(+1.25%)
Jul 16, 2007 9.688 9.784 9.596 9.690 403,485 +0.15(+1.60%)
Jul 13, 2007 9.592 9.705 9.488 9.538 391,280 -0.15(-1.55%)
Jul 12, 2007 9.469 9.715 9.410 9.688 597,808 +0.34(+3.64%)
Jul 11, 2007 9.139 9.356 9.114 9.348 315,417 +0.14(+1.57%)
Jul 10, 2007 9.245 9.243 9.134 9.203 389,604 -0.04(-0.38%)
Jul 09, 2007 9.118 9.251 9.116 9.239 333,605 +0.22(+2.41%)
Jul 06, 2007 8.909 9.086 8.875 9.022 355,622 +0.14(+1.55%)
Jul 05, 2007 8.742 8.913 8.671 8.884 580,817 +0.16(+1.84%)
Jul 03, 2007 8.940 8.961 8.631 8.723 344,852 -0.14(-1.58%)
Jul 02, 2007 8.865 8.934 8.796 8.863 433,399 +0.08(+0.90%)
Jun 29, 2007 8.794 8.808 8.696 8.783 266,357 -0.03(-0.28%)
Jun 28, 2007 8.902 8.984 8.765 8.808 356,340 +0.02(+0.21%)
Jun 27, 2007 8.637 8.852 8.608 8.790 531,518 +0.08(+0.89%)
Jun 26, 2007 8.946 8.946 8.639 8.712 383,143 -0.21(-2.34%)
Jun 25, 2007 8.921 9.151 8.882 8.921 270,186 +0.01(+0.14%)
Jun 22, 2007 8.955 9.034 8.840 8.909 156,033 -0.06(-0.72%)
Jun 21, 2007 8.804 8.978 8.673 8.974 260,135 +0.19(+2.12%)
Jun 20, 2007 8.836 8.854 8.758 8.788 167,999 -0.08(-0.92%)
Jun 19, 2007 8.744 8.884 8.735 8.869 251,041 +0.13(+1.48%)
Jun 18, 2007 8.790 8.790 8.700 8.740 169,435 -0.09(-1.02%)
Jun 15, 2007 8.827 8.873 8.773 8.829 141,674 +0.03(+0.38%)
Jun 14, 2007 8.813 8.842 8.664 8.796 319,724 -0.01(-0.17%)
Jun 13, 2007 8.740 8.815 8.646 8.811 220,409 -0.00(-0.02%)
Jun 12, 2007 8.909 8.936 8.798 8.813 431,963 -0.12(-1.38%)
Jun 11, 2007 8.930 8.957 8.859 8.936 129,469 +0.04(+0.47%)
Jun 08, 2007 8.861 8.982 8.752 8.894 208,682 +0.08(+0.85%)
Jun 07, 2007 8.984 8.984 8.750 8.819 410,425 -0.13(-1.42%)
Jun 06, 2007 8.990 9.030 8.842 8.946 162,255 -0.05(-0.60%)
Jun 05, 2007 9.022 9.109 8.913 9.001 481,221 -0.04(-0.49%)
Jun 04, 2007 9.068 9.166 8.959 9.045 347,332 +0.01(+0.14%)
Jun 01, 2007 8.802 9.097 8.800 9.032 356,818 +0.33(+3.74%)
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%)
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.