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 (%)
Jan 31, 2011 9.710 9.728 9.623 9.682 238,672 +0.02(+0.24%)
Jan 28, 2011 9.682 9.760 9.526 9.659 724,238 -0.07(-0.71%)
Jan 27, 2011 9.801 9.811 9.723 9.728 112,313 -0.05(-0.47%)
Jan 26, 2011 9.820 9.838 9.742 9.774 144,679 -0.04(-0.37%)
Jan 25, 2011 9.824 9.843 9.705 9.811 228,769 -0.06(-0.65%)
Jan 24, 2011 9.742 9.916 9.705 9.875 266,117 +0.14(+1.46%)
Jan 21, 2011 9.701 9.792 9.645 9.733 336,962 +0.12(+1.29%)
Jan 20, 2011 9.568 9.645 9.485 9.609 237,161 +0.00(+0.05%)
Jan 19, 2011 9.797 9.852 9.600 9.604 339,260 -0.12(-1.27%)
Jan 18, 2011 9.696 9.760 9.641 9.728 250,035 +0.09(+0.90%)
Jan 14, 2011 9.508 9.696 9.412 9.641 473,764 +0.11(+1.11%)
Jan 13, 2011 9.448 9.682 9.426 9.535 622,953 +0.12(+1.32%)
Jan 12, 2011 9.453 9.462 9.375 9.412 583,740 +0.12(+1.27%)
Jan 11, 2011 9.284 9.344 9.275 9.294 588,489 +0.04(+0.39%)
Jan 10, 2011 9.371 9.380 9.162 9.257 326,935 -0.15(-1.55%)
Jan 07, 2011 9.640 9.644 9.325 9.403 457,766 -0.17(-1.76%)
Jan 06, 2011 9.681 9.726 9.553 9.571 351,264 -0.09(-0.94%)
Jan 05, 2011 9.662 9.717 9.621 9.662 314,698 +0.04(+0.43%)
Jan 04, 2011 9.808 9.808 9.562 9.621 445,802 -0.16(-1.68%)
Jan 03, 2011 9.799 9.831 9.703 9.785 166,902 +0.05(+0.51%)
Dec 31, 2010 9.831 9.845 9.717 9.735 139,053 -0.09(-0.88%)
Dec 30, 2010 9.690 9.822 9.690 9.822 118,220 +0.12(+1.27%)
Dec 29, 2010 9.703 9.740 9.667 9.699 160,786 +0.04(+0.42%)
Dec 28, 2010 9.662 9.712 9.580 9.658 141,499 +0.11(+1.14%)
Dec 27, 2010 9.580 9.617 9.508 9.549 100,328 -0.02(-0.24%)
Dec 23, 2010 9.530 9.585 9.530 9.571 78,758 +0.03(+0.29%)
Dec 22, 2010 9.558 9.593 9.521 9.544 158,552 +0.06(+0.62%)
Dec 21, 2010 9.389 9.503 9.389 9.485 137,450 +0.11(+1.17%)
Dec 20, 2010 9.407 9.462 9.335 9.376 136,714 -0.06(-0.68%)
Dec 17, 2010 9.339 9.653 9.266 9.439 359,539 +0.07(+0.78%)
Dec 16, 2010 9.389 9.421 9.325 9.366 122,037 -0.04(-0.39%)
Dec 15, 2010 9.412 9.435 9.344 9.403 344,979 +0.01(+0.15%)
Dec 14, 2010 9.389 9.513 9.348 9.389 154,042 +0.04(+0.44%)
Dec 13, 2010 9.298 9.385 9.262 9.348 139,971 +0.12(+1.26%)
Dec 10, 2010 9.186 9.254 9.159 9.232 147,917 +0.08(+0.89%)
Dec 09, 2010 9.232 9.299 9.137 9.150 149,687 -0.07(-0.78%)
Dec 08, 2010 9.286 9.313 9.218 9.223 169,360 -0.05(-0.54%)
Dec 07, 2010 9.422 9.422 9.241 9.272 150,945 -0.04(-0.39%)
Dec 06, 2010 9.309 9.327 9.232 9.309 210,776 +0.01(+0.15%)
Dec 03, 2010 9.372 9.458 9.268 9.295 234,719 -0.08(-0.82%)
Dec 02, 2010 9.367 9.467 9.327 9.372 196,837 +0.05(+0.48%)
Dec 01, 2010 9.182 9.422 9.177 9.327 212,999 +0.26(+2.84%)
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%)
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.