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 (%)
Aug 29, 2003 6.295 6.340 6.195 6.195 31,300 -0.08(-1.27%)
Aug 28, 2003 6.400 6.400 6.180 6.275 29,100 -0.08(-1.34%)
Aug 27, 2003 6.350 6.435 6.290 6.360 29,100 -0.00(-0.08%)
Aug 26, 2003 6.300 6.390 6.260 6.365 6,800 +0.06(+0.95%)
Aug 25, 2003 6.245 6.325 6.200 6.305 16,600 -0.07(-1.10%)
Aug 22, 2003 6.410 6.420 6.335 6.375 57,000 -0.06(-0.93%)
Aug 21, 2003 6.440 6.440 6.390 6.435 26,300 -0.04(-0.54%)
Aug 20, 2003 6.420 6.490 6.420 6.470 52,900 -0.02(-0.23%)
Aug 19, 2003 6.425 6.590 6.420 6.485 30,100 +0.01(+0.15%)
Aug 18, 2003 6.430 6.490 6.415 6.475 29,000 +0.05(+0.78%)
Aug 15, 2003 6.345 6.445 6.345 6.425 12,000 +0.00(+0.08%)
Aug 14, 2003 6.350 6.425 6.325 6.420 23,400 +0.06(+1.02%)
Aug 13, 2003 6.195 6.355 6.195 6.355 22,600 +0.17(+2.67%)
Aug 12, 2003 6.250 6.250 6.135 6.190 33,500 -0.03(-0.56%)
Aug 11, 2003 6.085 6.245 6.085 6.225 54,000 +0.18(+2.98%)
Aug 08, 2003 6.100 6.120 6.040 6.045 142,800 -0.02(-0.33%)
Aug 07, 2003 5.945 6.150 5.945 6.065 61,800 +0.12(+2.02%)
Aug 06, 2003 5.940 5.985 5.880 5.945 92,000 -0.05(-0.83%)
Aug 05, 2003 5.955 6.025 5.920 5.995 22,000 -0.01(-0.25%)
Aug 04, 2003 6.065 6.070 5.965 6.010 10,900 -0.06(-0.91%)
Aug 01, 2003 6.090 6.090 5.925 6.065 62,400 +0.03(+0.41%)
Jul 31, 2003 6.135 6.135 5.970 6.040 51,400 -0.07(-1.15%)
Jul 30, 2003 6.245 6.245 6.065 6.110 42,100 -0.12(-2.00%)
Jul 29, 2003 6.240 6.310 6.185 6.235 29,900 +0.00(+0.08%)
Jul 28, 2003 6.275 6.275 6.160 6.230 28,400 -0.00(-0.08%)
Jul 25, 2003 6.190 6.500 6.150 6.235 41,600 +0.04(+0.73%)
Jul 24, 2003 6.240 6.325 6.170 6.190 35,700 +0.00(+0.00%)
Jul 23, 2003 6.210 6.260 6.150 6.190 26,600 -0.02(-0.40%)
Jul 22, 2003 6.275 6.275 6.040 6.215 51,800 -0.02(-0.32%)
Jul 21, 2003 6.310 6.310 6.170 6.235 32,100 -0.02(-0.32%)
Jul 18, 2003 6.300 6.330 6.210 6.255 75,200 -0.04(-0.71%)
Jul 17, 2003 6.425 6.470 6.245 6.300 95,100 -0.17(-2.55%)
Jul 16, 2003 6.545 6.610 6.430 6.465 109,700 -0.03(-0.46%)
Jul 15, 2003 6.510 6.525 6.455 6.495 208,300 -0.12(-1.81%)
Jul 14, 2003 6.595 6.670 6.575 6.615 35,300 +0.05(+0.76%)
Jul 11, 2003 6.515 6.590 6.445 6.565 71,400 +0.06(+0.84%)
Jul 10, 2003 6.445 6.555 6.420 6.510 63,200 -0.06(-0.91%)
Jul 09, 2003 6.625 6.625 6.535 6.570 29,200 -0.08(-1.28%)
Jul 08, 2003 6.720 6.720 6.630 6.655 67,200 -0.10(-1.48%)
Jul 07, 2003 6.730 6.780 6.715 6.755 57,100 -0.00(-0.07%)
Jul 03, 2003 6.775 6.780 6.760 6.760 5,600 -0.04(-0.59%)
Jul 02, 2003 6.690 6.800 6.625 6.800 42,400 +0.09(+1.42%)
Jul 01, 2003 6.735 6.735 6.685 6.705 11,300 -0.02(-0.30%)
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%)
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.