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 (%)
Nov 30, 2010 9.128 9.173 9.055 9.069 185,326 -0.14(-1.52%)
Nov 29, 2010 9.128 9.232 9.046 9.209 225,639 +0.05(+0.49%)
Nov 26, 2010 9.010 9.186 8.985 9.164 132,009 +0.03(+0.30%)
Nov 24, 2010 9.200 9.137 9.137 9.137 257,236 +0.01(+0.10%)
Nov 23, 2010 9.159 9.200 9.087 9.128 245,898 -0.12(-1.32%)
Nov 22, 2010 9.313 9.345 9.223 9.250 229,859 -0.08(-0.82%)
Nov 19, 2010 9.245 9.358 9.227 9.327 127,426 +0.05(+0.59%)
Nov 18, 2010 9.381 9.417 9.241 9.272 142,706 -0.00(-0.05%)
Nov 17, 2010 9.263 9.304 9.227 9.277 119,416 +0.02(+0.20%)
Nov 16, 2010 9.331 9.349 9.155 9.259 335,648 -0.18(-1.87%)
Nov 15, 2010 9.309 9.485 9.236 9.435 393,327 +0.14(+1.51%)
Nov 12, 2010 9.476 9.476 9.227 9.295 346,185 -0.24(-2.51%)
Nov 11, 2010 9.675 9.684 9.516 9.535 173,246 -0.22(-2.23%)
Nov 10, 2010 9.697 9.761 9.620 9.752 171,382 +0.15(+1.54%)
Nov 09, 2010 9.667 9.680 9.537 9.604 258,761 -0.03(-0.33%)
Nov 08, 2010 9.671 9.698 9.626 9.635 100,836 -0.09(-0.88%)
Nov 05, 2010 9.680 9.784 9.680 9.721 200,566 +0.06(+0.60%)
Nov 04, 2010 9.712 9.788 9.640 9.662 215,660 +0.07(+0.75%)
Nov 03, 2010 9.649 9.671 9.483 9.590 230,351 -0.03(-0.28%)
Nov 02, 2010 9.689 9.748 9.582 9.617 155,158 -0.03(-0.28%)
Nov 01, 2010 9.658 9.734 9.599 9.644 174,169 +0.04(+0.47%)
Oct 29, 2010 9.590 9.640 9.546 9.599 304,831 +0.04(+0.42%)
Oct 28, 2010 9.559 9.617 9.532 9.559 219,373 +0.05(+0.52%)
Oct 27, 2010 9.559 9.590 9.460 9.510 642,743 -0.18(-1.85%)
Oct 25, 2010 9.945 9.945 9.662 9.689 314,666 +0.01(+0.14%)
Oct 22, 2010 10.01 10.07 9.671 9.676 736,618 -0.58(-5.69%)
Oct 21, 2010 10.17 10.28 10.12 10.26 133,006 +0.12(+1.20%)
Oct 20, 2010 10.01 10.22 10.01 10.14 102,752 +0.11(+1.12%)
Oct 19, 2010 10.01 10.10 9.887 10.03 236,280 -0.18(-1.72%)
Oct 18, 2010 10.00 10.21 9.959 10.20 399,398 +0.18(+1.79%)
Oct 15, 2010 10.10 10.10 9.968 10.02 124,959 -0.06(-0.58%)
Oct 14, 2010 10.04 10.13 10.00 10.08 128,741 +0.05(+0.54%)
Oct 13, 2010 10.06 10.09 9.990 10.03 99,658 +0.09(+0.93%)
Oct 12, 2010 9.934 9.978 9.836 9.934 147,422 -0.02(-0.22%)
Oct 11, 2010 9.880 9.956 9.849 9.956 72,896 +0.04(+0.40%)
Oct 08, 2010 9.916 9.929 9.809 9.916 141,311 +0.02(+0.23%)
Oct 07, 2010 9.943 9.965 9.800 9.894 784 -0.04(-0.36%)
Oct 06, 2010 9.969 10.01 9.871 9.929 188,210 -0.02(-0.22%)
Oct 05, 2010 9.849 9.974 9.821 9.952 1,035 +0.18(+1.87%)
Oct 04, 2010 9.764 9.787 9.626 9.769 129,227 +0.02(+0.18%)
Oct 01, 2010 9.751 9.902 9.737 9.751 155,360 -0.07(-0.68%)
Sep 30, 2010 9.845 9.914 9.773 9.818 244 +0.08(+0.78%)
Sep 29, 2010 9.733 9.791 9.675 9.742 237 +0.01(+0.09%)
Sep 28, 2010 9.599 9.760 9.523 9.733 150,556 +0.10(+1.07%)
Sep 27, 2010 9.795 9.795 9.581 9.630 140,719 -0.13(-1.37%)
Sep 24, 2010 9.671 9.809 9.671 9.764 157,459 +0.21(+2.19%)
Sep 23, 2010 9.559 9.675 9.510 9.555 412 -0.06(-0.65%)
Sep 22, 2010 9.613 9.644 9.541 9.617 111,924 +0.02(+0.19%)
Sep 21, 2010 9.679 9.688 9.532 9.599 620 -0.06(-0.60%)
Sep 20, 2010 9.555 9.693 9.488 9.657 148,247 +0.14(+1.45%)
Sep 17, 2010 9.519 9.679 9.434 9.519 271,623 -0.14(-1.43%)
Sep 15, 2010 9.505 9.671 9.439 9.657 282,915 +0.12(+1.26%)
Sep 14, 2010 9.724 9.795 9.532 9.537 1,067 -0.17(-1.75%)
Sep 13, 2010 9.836 9.862 9.662 9.706 178,505 +0.03(+0.30%)
Sep 10, 2010 9.607 9.713 9.580 9.677 133,179 +0.08(+0.83%)
Sep 09, 2010 9.593 9.651 9.469 9.598 607 +0.01(+0.09%)
Sep 08, 2010 9.593 9.748 9.571 9.589 181,334 +0.02(+0.19%)
Sep 07, 2010 9.553 9.642 9.487 9.571 10,381 +0.04(+0.47%)
Sep 03, 2010 9.438 9.540 9.398 9.527 122,771 +0.12(+1.27%)
Sep 02, 2010 9.288 9.425 9.248 9.407 2,229 +0.13(+1.43%)
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.