Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

N/A 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 (%)
Jun 30, 2003 6.675 6.770 6.620 6.725 144,900 +0.15(+2.36%)
Jun 27, 2003 6.855 6.855 6.555 6.570 189,800 -0.13(-2.01%)
Jun 26, 2003 6.720 6.735 6.640 6.705 72,700 -0.01(-0.22%)
Jun 25, 2003 6.530 6.795 6.530 6.720 323,800 +0.23(+3.54%)
Jun 24, 2003 6.520 6.625 6.470 6.490 36,300 +0.01(+0.15%)
Jun 23, 2003 6.740 6.740 6.470 6.480 38,600 -0.25(-3.71%)
Jun 20, 2003 6.885 6.905 6.700 6.730 46,100 -0.15(-2.25%)
Jun 19, 2003 6.995 7.020 6.875 6.885 294,300 -0.12(-1.64%)
Jun 18, 2003 6.925 7.030 6.900 7.000 66,200 +0.05(+0.72%)
Jun 17, 2003 6.725 6.975 6.720 6.950 114,700 +0.21(+3.04%)
Jun 16, 2003 6.625 6.790 6.555 6.745 84,600 +0.16(+2.43%)
Jun 13, 2003 6.580 6.620 6.550 6.585 13,000 -0.00(-0.08%)
Jun 12, 2003 6.640 6.645 6.575 6.590 28,500 -0.04(-0.68%)
Jun 11, 2003 6.615 6.650 6.560 6.635 37,100 +0.05(+0.84%)
Jun 10, 2003 6.475 6.585 6.475 6.580 82,000 +0.11(+1.70%)
Jun 09, 2003 6.500 6.500 6.465 6.470 23,700 -0.07(-0.99%)
Jun 06, 2003 6.500 6.690 6.475 6.535 145,600 +0.00(+0.00%)
Jun 05, 2003 6.550 6.580 6.505 6.535 212,900 +0.00(+0.08%)
Jun 04, 2003 6.375 6.570 6.375 6.530 140,400 +0.17(+2.75%)
Jun 03, 2003 6.100 6.360 6.100 6.355 165,000 +0.18(+2.91%)
Jun 02, 2003 6.160 6.180 6.110 6.175 128,300 +0.16(+2.57%)
May 30, 2003 6.075 6.105 5.995 6.020 49,000 -0.03(-0.41%)
May 29, 2003 5.925 6.115 5.925 6.045 97,400 +0.03(+0.42%)
May 28, 2003 6.110 6.125 5.960 6.020 151,400 -0.10(-1.55%)
May 27, 2003 5.995 6.150 5.995 6.115 58,400 +0.17(+2.86%)
May 23, 2003 5.980 6.000 5.925 5.945 23,700 -0.09(-1.57%)
May 22, 2003 6.035 6.090 5.995 6.040 37,500 +0.03(+0.50%)
May 21, 2003 6.090 6.090 5.975 6.010 75,800 -0.08(-1.23%)
May 20, 2003 6.075 6.175 6.005 6.085 92,300 +0.17(+2.87%)
May 19, 2003 6.080 6.090 5.885 5.915 36,900 -0.15(-2.47%)
May 16, 2003 5.900 6.070 5.900 6.065 42,100 +0.16(+2.62%)
May 15, 2003 5.890 5.910 5.850 5.910 82,600 +0.04(+0.60%)
May 14, 2003 5.860 5.905 5.770 5.875 53,200 +0.05(+0.86%)
May 13, 2003 5.850 5.950 5.815 5.825 36,500 -0.14(-2.35%)
May 12, 2003 6.035 6.035 5.900 5.965 349,000 -0.04(-0.75%)
May 09, 2003 5.975 6.020 5.950 6.010 27,300 +0.05(+0.92%)
May 08, 2003 6.000 6.030 5.940 5.955 54,900 -0.04(-0.75%)
May 07, 2003 6.065 6.100 5.970 6.000 56,100 -0.05(-0.83%)
May 06, 2003 5.960 6.085 5.935 6.050 100,200 +0.12(+2.02%)
May 05, 2003 6.075 6.195 5.925 5.930 86,800 -0.11(-1.82%)
May 02, 2003 6.040 6.100 6.015 6.040 231,300 -0.05(-0.82%)
May 01, 2003 6.085 6.205 6.045 6.090 131,900 +0.05(+0.83%)
Apr 30, 2003 5.960 6.070 5.960 6.040 284,500 +0.07(+1.17%)
Apr 29, 2003 5.935 5.985 5.900 5.970 95,400 -0.02(-0.25%)
Apr 28, 2003 5.985 6.000 5.925 5.985 17,400 -0.04(-0.66%)
Apr 25, 2003 5.990 6.030 5.925 6.025 532,500 +0.04(+0.58%)
Apr 24, 2003 5.975 6.080 5.900 5.990 29,700 -0.11(-1.80%)
Apr 23, 2003 6.135 6.175 6.075 6.100 98,800 +0.00(+0.00%)
Apr 22, 2003 6.075 6.145 6.055 6.100 261,600 +0.02(+0.33%)
Apr 21, 2003 6.005 6.105 5.970 6.080 49,700 +0.08(+1.25%)
Apr 17, 2003 5.700 6.050 5.700 6.005 26,700 +0.35(+6.28%)
Apr 16, 2003 5.865 5.890 5.605 5.650 28,600 -0.21(-3.67%)
Apr 15, 2003 5.600 5.880 5.600 5.865 34,000 +0.23(+4.08%)
Apr 14, 2003 5.540 5.650 5.465 5.635 24,500 +0.12(+2.08%)
Apr 11, 2003 5.640 5.645 5.520 5.520 152,900 -0.13(-2.30%)
Apr 10, 2003 5.490 5.675 5.490 5.650 115,300 +0.20(+3.67%)
Apr 09, 2003 5.800 5.840 5.445 5.450 38,100 -0.33(-5.71%)
Apr 08, 2003 5.725 5.865 5.725 5.780 41,500 +0.02(+0.26%)
Apr 07, 2003 5.830 5.910 5.710 5.765 39,100 +0.08(+1.50%)
Apr 04, 2003 5.600 5.710 5.575 5.680 48,500 +0.09(+1.61%)
Apr 03, 2003 5.520 5.590 5.510 5.590 179,100 +0.09(+1.64%)
Apr 02, 2003 5.325 5.520 5.325 5.500 119,100 +0.17(+3.19%)
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.