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 (%)
Oct 31, 2002 2.048 2.127 2.039 2.112 161,298 +0.07(+3.59%)
Oct 30, 2002 2.027 2.077 2.012 2.039 66,529 +0.03(+1.56%)
Oct 29, 2002 2.073 2.075 1.993 2.008 116,307 -0.09(-4.28%)
Oct 28, 2002 2.048 2.144 2.039 2.098 350,357 +0.10(+4.80%)
Oct 25, 2002 1.908 2.002 1.885 2.002 1,047,960 +0.07(+3.79%)
Oct 24, 2002 1.843 1.949 1.841 1.928 684,201 +0.09(+5.01%)
Oct 23, 2002 1.797 1.843 1.795 1.836 271,383 +0.03(+1.38%)
Oct 22, 2002 1.763 1.818 1.763 1.811 367,587 +0.03(+1.64%)
Oct 21, 2002 1.772 1.807 1.682 1.782 433,638 +0.03(+1.79%)
Oct 18, 2002 1.692 1.759 1.623 1.751 628,441 -0.06(-3.34%)
Oct 17, 2002 1.828 1.853 1.755 1.811 356,579 +0.14(+8.51%)
Oct 16, 2002 1.651 1.671 1.598 1.669 310,391 +0.02(+1.14%)
Oct 15, 2002 1.498 1.671 1.498 1.651 502,561 +0.19(+12.86%)
Oct 14, 2002 1.479 1.481 1.444 1.463 82,802 -0.01(-0.71%)
Oct 11, 2002 1.431 1.496 1.431 1.473 131,383 +0.04(+2.92%)
Oct 10, 2002 1.444 1.463 1.389 1.431 523,381 -0.01(-0.72%)
Oct 09, 2002 1.417 1.471 1.337 1.442 187,862 +0.03(+1.77%)
Oct 08, 2002 1.419 1.448 1.394 1.417 125,640 +0.02(+1.35%)
Oct 07, 2002 1.483 1.494 1.389 1.398 225,913 -0.08(-5.51%)
Oct 04, 2002 1.600 1.605 1.408 1.479 479,826 -0.11(-7.09%)
Oct 03, 2002 1.598 1.638 1.565 1.592 111,999 -0.01(-0.39%)
Oct 02, 2002 1.692 1.699 1.582 1.598 2,735,131 -0.12(-7.16%)
Oct 01, 2002 1.722 1.724 1.648 1.722 349,160 -0.02(-0.96%)
Sep 30, 2002 1.761 1.761 1.699 1.738 168,717 -0.04(-2.46%)
Sep 27, 2002 1.755 1.782 1.692 1.782 474,322 +0.04(+2.16%)
Sep 26, 2002 1.671 1.751 1.667 1.745 281,195 +0.08(+4.90%)
Sep 25, 2002 1.782 1.782 1.605 1.663 435,313 -0.11(-6.35%)
Sep 24, 2002 1.707 1.776 1.663 1.776 388,168 +0.05(+2.78%)
Sep 23, 2002 1.870 1.870 1.694 1.728 455,895 -0.15(-8.11%)
Sep 20, 2002 1.807 1.880 1.797 1.880 232,853 +0.08(+4.53%)
Sep 19, 2002 1.878 1.893 1.788 1.799 109,606 -0.08(-4.33%)
Sep 18, 2002 1.870 1.897 1.853 1.880 141,435 -0.04(-1.85%)
Sep 17, 2002 1.912 1.943 1.880 1.916 154,597 +0.02(+1.21%)
Sep 16, 2002 1.908 1.916 1.876 1.893 118,700 -0.02(-1.09%)
Sep 13, 2002 1.926 1.933 1.899 1.914 222,802 -0.04(-1.93%)
Sep 12, 2002 1.985 1.987 1.924 1.951 139,281 -0.08(-3.81%)
Sep 11, 2002 2.006 2.058 2.006 2.029 29,196 +0.07(+3.41%)
Sep 10, 2002 1.962 1.995 1.943 1.962 56,717 +0.01(+0.64%)
Sep 09, 2002 1.953 2.008 1.922 1.949 79,213 -0.03(-1.58%)
Sep 06, 2002 1.918 1.985 1.918 1.981 193,127 +0.08(+4.18%)
Sep 05, 2002 1.912 1.916 1.876 1.901 108,649 -0.03(-1.62%)
Sep 04, 2002 1.901 1.956 1.891 1.933 308,716 +0.04(+2.21%)
Sep 03, 2002 2.068 2.068 1.891 1.891 293,160 -0.20(-9.50%)
Aug 30, 2002 2.048 2.089 2.004 2.089 248,408 +0.03(+1.52%)
Aug 29, 2002 2.018 2.073 2.014 2.058 140,238 +0.02(+0.82%)
Aug 28, 2002 2.066 2.068 2.006 2.041 96,204 -0.02(-1.11%)
Aug 27, 2002 2.104 2.125 2.058 2.064 203,896 -0.05(-2.47%)
Aug 26, 2002 2.085 2.123 2.058 2.116 449,672 +0.02(+0.80%)
Aug 23, 2002 2.256 2.256 2.093 2.100 293,400 -0.18(-7.80%)
Aug 22, 2002 2.154 2.307 2.089 2.277 1,363,616 +0.14(+6.65%)
Aug 21, 2002 2.016 2.213 2.004 2.135 995,789 +0.17(+8.72%)
Aug 20, 2002 2.014 2.068 1.931 1.964 290,049 +0.03(+1.29%)
Aug 16, 2002 1.862 1.985 1.828 1.939 293,400 +0.08(+4.15%)
Aug 15, 2002 1.740 1.866 1.740 1.862 202,460 +0.13(+7.74%)
Aug 14, 2002 1.797 1.797 1.663 1.728 1,245,395 -0.05(-2.71%)
Aug 13, 2002 1.763 1.788 1.749 1.776 945,054 -0.01(-0.58%)
Aug 12, 2002 1.784 1.824 1.755 1.786 144,546 -0.05(-2.84%)
Aug 07, 2002 1.849 1.918 1.692 1.839 897,909 +0.00(+0.23%)
Aug 06, 2002 1.901 1.903 1.772 1.834 929,020 +0.02(+0.92%)
Aug 05, 2002 2.006 2.008 1.515 1.818 4,603,702 -0.24(-11.59%)
Aug 02, 2002 2.162 2.165 1.935 2.056 860,098 -0.15(-6.99%)
Aug 01, 2002 2.319 2.340 2.183 2.210 1,777,392 -0.13(-5.54%)
Jul 31, 2002 2.236 2.392 2.227 2.340 555,210 +0.08(+3.70%)
Jul 30, 2002 2.169 2.279 2.169 2.256 1,159,002 +0.08(+3.85%)
Jul 29, 2002 2.131 2.183 2.100 2.173 711,004 +0.08(+4.00%)
Jul 26, 2002 2.123 2.123 2.048 2.089 927,106 -0.01(-0.30%)
Jul 25, 2002 2.160 2.236 2.089 2.096 454,219 -0.07(-3.09%)
Jul 24, 2002 2.058 2.215 2.045 2.162 595,655 +0.10(+4.86%)
Jul 23, 2002 2.198 2.198 2.062 2.062 1,705,119 -0.14(-6.18%)
Jul 22, 2002 2.256 2.271 2.162 2.198 527,210 -0.08(-3.31%)
Jul 19, 2002 2.309 2.330 2.204 2.273 440,339 +0.05(+2.16%)
Jul 17, 2002 2.282 2.325 2.221 2.225 401,570 -0.08(-3.53%)
Jul 12, 2002 2.273 2.353 2.244 2.307 631,073 +0.04(+1.84%)
Jul 11, 2002 2.298 2.298 2.206 2.265 773,466 -0.11(-4.58%)
Jul 10, 2002 2.403 2.455 2.348 2.373 1,482,556 -0.02(-0.87%)
Jul 09, 2002 2.455 2.455 2.394 2.394 334,801 -0.06(-2.47%)
Jul 08, 2002 2.367 2.482 2.365 2.455 465,467 +0.09(+3.71%)
Jul 05, 2002 2.250 2.371 2.250 2.367 218,733 +0.06(+2.63%)
Jul 04, 2002 2.131 2.309 2.112 2.307 125,664,296 +0.00(+0.00%)
Jul 03, 2002 2.131 2.309 2.112 2.307 1,651,752 +0.13(+5.95%)
Jul 02, 2002 2.215 2.236 2.154 2.177 2,179,441 -0.15(-6.55%)
Jul 01, 2002 2.350 2.419 2.319 2.330 934,764 -0.01(-0.45%)
Jun 28, 2002 2.298 2.380 2.277 2.340 329,058 +0.02(+0.99%)
Jun 27, 2002 2.465 2.465 2.244 2.317 1,546,932 -0.04(-1.60%)
Jun 26, 2002 2.486 2.559 2.277 2.355 876,850 -0.27(-10.34%)
Jun 25, 2002 2.674 2.674 2.597 2.626 264,921 -0.01(-0.32%)
Jun 21, 2002 2.653 2.674 2.622 2.635 267,793 -0.01(-0.47%)
Jun 20, 2002 2.678 2.685 2.643 2.647 213,229 -0.03(-1.25%)
Jun 19, 2002 2.633 2.716 2.633 2.681 771,551 +0.02(+0.63%)
Jun 18, 2002 2.643 2.685 2.605 2.664 360,408 +0.00(+0.00%)
Jun 17, 2002 2.614 2.745 2.605 2.664 1,144,164 +0.07(+2.74%)
Jun 14, 2002 2.591 2.633 2.486 2.593 1,253,053 -0.27(-9.48%)
Jun 12, 2002 3.009 3.019 2.825 2.864 239,075 -0.17(-5.45%)
Jun 11, 2002 3.029 3.050 3.015 3.029 1,282,728 +0.00(+0.00%)
Jun 10, 2002 3.061 3.117 2.988 3.029 1,592,162 -0.12(-3.85%)
Jun 07, 2002 3.086 3.176 3.067 3.151 311,109 -0.24(-7.03%)
Jun 06, 2002 3.397 3.410 3.387 3.389 394,869 -0.01(-0.18%)
Jun 05, 2002 3.397 3.408 3.385 3.395 21,346,896 -0.07(-1.99%)
May 31, 2002 3.387 3.510 3.378 3.464 174,221 +0.03(+0.85%)
May 28, 2002 3.594 3.606 3.431 3.435 1,139,139 -0.14(-3.86%)
May 27, 2002 3.579 3.600 3.543 3.573 79,931 +0.00(+0.00%)
May 24, 2002 3.579 3.600 3.543 3.573 79,931 +0.01(+0.18%)
May 23, 2002 3.512 3.604 3.510 3.566 163,930 +0.05(+1.55%)
May 22, 2002 3.510 3.546 3.510 3.512 165,127 -0.01(-0.24%)
May 21, 2002 3.552 3.552 3.504 3.520 310,152 -0.03(-0.88%)
May 20, 2002 3.489 3.552 3.429 3.552 210,118 +0.06(+1.67%)
May 17, 2002 3.506 3.552 3.374 3.493 162,494 +0.00(+0.12%)
May 16, 2002 3.487 3.525 3.468 3.489 104,102 +0.00(+0.00%)
May 15, 2002 3.433 3.489 3.414 3.489 119,657 +0.06(+1.89%)
May 14, 2002 3.426 3.458 3.399 3.424 73,709 +0.00(+0.00%)
May 13, 2002 3.383 3.426 3.372 3.424 437,228 +0.04(+1.24%)
May 10, 2002 3.347 3.420 3.343 3.383 336,716 +0.03(+0.75%)
May 09, 2002 3.426 3.426 3.328 3.357 101,948 -0.05(-1.47%)
May 08, 2002 3.374 3.416 3.374 3.408 488,441 +0.03(+0.99%)
May 07, 2002 3.429 3.435 3.351 3.374 156,512 -0.07(-2.00%)
May 06, 2002 3.426 3.468 3.397 3.443 317,331 -0.01(-0.18%)
May 03, 2002 3.395 3.479 3.395 3.449 254,631 +0.04(+1.16%)
May 02, 2002 3.426 3.474 3.401 3.410 101,708 +0.00(+0.06%)
May 01, 2002 3.332 3.429 3.326 3.408 335,519 +0.10(+3.10%)
Apr 30, 2002 3.301 3.397 3.295 3.305 125,161 +0.01(+0.32%)
Apr 29, 2002 3.343 3.345 3.291 3.295 203,896 -0.04(-1.31%)
Apr 26, 2002 3.406 3.424 3.270 3.339 235,246 -0.07(-1.96%)
Apr 25, 2002 3.416 3.462 3.406 3.406 113,435 -0.04(-1.21%)
Apr 24, 2002 3.512 3.512 3.401 3.447 643,518 -0.06(-1.79%)
Apr 23, 2002 3.625 3.633 3.485 3.510 1,051,789 -0.08(-2.15%)
Apr 22, 2002 3.656 3.658 3.587 3.587 756,713 -0.08(-2.22%)
Apr 19, 2002 3.644 3.698 3.631 3.669 576,988 +0.02(+0.63%)
Apr 18, 2002 3.614 3.663 3.548 3.646 108,649 +0.05(+1.39%)
Apr 17, 2002 3.602 3.652 3.585 3.596 115,110 -0.03(-0.69%)
Apr 16, 2002 3.531 3.637 3.520 3.621 2,484,089 +0.10(+2.85%)
Apr 15, 2002 3.437 3.520 3.406 3.520 101,708 +0.06(+1.81%)
Apr 12, 2002 3.500 3.531 3.447 3.458 254,870 -0.06(-1.78%)
Apr 11, 2002 3.688 3.688 3.483 3.520 368,545 -0.15(-3.99%)
Apr 10, 2002 3.646 3.729 3.640 3.667 73,230 +0.02(+0.57%)
Apr 09, 2002 3.571 3.646 3.525 3.646 97,401 +0.07(+2.05%)
Apr 08, 2002 3.625 3.646 3.512 3.573 271,383 -0.05(-1.50%)
Apr 05, 2002 3.688 3.708 3.621 3.627 80,888 -0.06(-1.53%)
Apr 04, 2002 3.694 3.754 3.683 3.683 14,167,447 -0.01(-0.23%)
Apr 03, 2002 3.640 3.708 3.596 3.692 124,204 +0.05(+1.44%)
Apr 02, 2002 3.761 3.782 3.625 3.640 151,486 -0.12(-3.22%)
Apr 01, 2002 3.740 3.767 3.725 3.761 355,861 +0.00(+0.11%)
Mar 29, 2002 3.719 3.782 3.719 3.757 167,759 +0.00(+0.00%)
Mar 28, 2002 3.719 3.782 3.719 3.757 167,759 +0.03(+0.73%)
Mar 27, 2002 3.792 3.842 3.725 3.729 363,519 -0.12(-3.04%)
Mar 26, 2002 3.830 3.897 3.830 3.846 55,760 +0.00(+0.05%)
Mar 25, 2002 3.886 3.892 3.834 3.844 157,469 -0.05(-1.29%)
Mar 22, 2002 3.874 3.928 3.844 3.894 67,247 +0.03(+0.76%)
Mar 21, 2002 4.043 4.043 3.848 3.865 191,691 -0.21(-5.13%)
Mar 20, 2002 4.179 4.179 4.062 4.074 172,306 -0.10(-2.50%)
Mar 19, 2002 4.179 4.208 4.179 4.179 97,640 +0.04(+0.91%)
Mar 18, 2002 4.057 4.156 4.051 4.141 48,102 +0.09(+2.22%)
Mar 15, 2002 4.045 4.064 4.014 4.051 274,015 +0.01(+0.16%)
Mar 14, 2002 4.011 4.108 4.001 4.045 66,290 +0.04(+1.04%)
Mar 13, 2002 4.018 4.059 3.988 4.003 80,170 -0.01(-0.21%)
Mar 12, 2002 4.020 4.070 4.011 4.011 95,486 -0.00(-0.10%)
Mar 11, 2002 4.074 4.074 3.980 4.016 73,709 -0.06(-1.49%)
Mar 08, 2002 4.064 4.087 4.018 4.076 180,922 +0.02(+0.41%)
Mar 07, 2002 4.147 4.179 4.053 4.059 106,973 -0.08(-2.02%)
Mar 06, 2002 4.137 4.162 4.120 4.143 25,654,566 +0.01(+0.20%)
Mar 05, 2002 4.147 4.214 4.126 4.135 172,067 -0.02(-0.40%)
Mar 04, 2002 3.991 4.151 3.991 4.151 345,331 +0.16(+4.03%)
Mar 01, 2002 3.907 3.991 3.907 3.991 116,785 +0.03(+0.79%)
Feb 28, 2002 3.855 4.020 3.855 3.959 411,861 +0.12(+3.10%)
Feb 27, 2002 3.803 3.848 3.790 3.840 105,059 +0.02(+0.44%)
Feb 26, 2002 3.803 3.848 3.767 3.823 121,572 -0.04(-1.08%)
Feb 25, 2002 3.771 3.886 3.771 3.865 146,460 +0.07(+1.93%)
Feb 22, 2002 3.750 3.803 3.690 3.792 270,665 +0.08(+2.08%)
Feb 21, 2002 3.761 3.803 3.708 3.715 394,151 +0.01(+0.17%)
Feb 20, 2002 3.688 3.719 3.579 3.708 484,373 -0.01(-0.22%)
Feb 19, 2002 3.803 3.803 3.704 3.717 377,878 -0.10(-2.52%)
Feb 18, 2002 3.846 3.846 3.698 3.813 300,579 +0.00(+0.00%)
Feb 15, 2002 3.846 3.846 3.698 3.813 300,579 -0.06(-1.51%)
Feb 14, 2002 4.022 4.026 3.855 3.871 215,144 -0.16(-3.99%)
Feb 13, 2002 3.970 4.032 3.949 4.032 163,930 +0.06(+1.58%)
Feb 12, 2002 3.953 3.970 3.907 3.970 631,552 -0.00(-0.11%)
Feb 11, 2002 3.980 3.993 3.953 3.974 198,152 -0.02(-0.42%)
Feb 08, 2002 4.003 4.009 3.920 3.991 186,665 -0.04(-0.98%)
Feb 07, 2002 3.949 4.032 3.922 4.030 193,605 +0.08(+2.06%)
Feb 06, 2002 3.970 3.972 3.853 3.949 372,613 +0.01(+0.37%)
Feb 05, 2002 4.034 4.064 3.928 3.934 271,383 -0.13(-3.24%)
Feb 04, 2002 4.189 4.199 4.045 4.066 376,681 -0.18(-4.14%)
Feb 01, 2002 4.252 4.252 4.181 4.241 253,913 +0.03(+0.74%)
Jan 31, 2002 4.162 4.241 4.158 4.210 218,255 +0.04(+1.00%)
Jan 30, 2002 4.141 4.185 4.137 4.168 493,706 +0.04(+0.91%)
Jan 29, 2002 4.137 4.183 4.097 4.131 248,887 +0.01(+0.36%)
Jan 28, 2002 4.162 4.162 4.076 4.116 201,024 -0.01(-0.35%)
Jan 25, 2002 4.147 4.156 4.097 4.131 465,467 -0.04(-1.05%)
Jan 24, 2002 4.222 4.231 4.158 4.174 176,853 -0.05(-1.14%)
Jan 23, 2002 4.137 4.231 4.128 4.222 189,537 +0.09(+2.28%)
Jan 22, 2002 4.210 4.210 4.118 4.128 134,255 -0.05(-1.20%)
Jan 21, 2002 4.241 4.241 4.179 4.179 204,614 +0.00(+0.00%)
Jan 18, 2002 4.241 4.241 4.179 4.179 204,614 -0.02(-0.50%)
Jan 17, 2002 4.229 4.229 4.199 4.199 121,811 -0.04(-0.99%)
Jan 16, 2002 4.314 4.314 4.241 4.241 623,654 -0.08(-1.93%)
Jan 15, 2002 4.325 4.429 4.252 4.325 214,186 +0.01(+0.24%)
Jan 14, 2002 4.358 4.402 4.220 4.314 223,520 -0.04(-1.01%)
Jan 11, 2002 4.429 4.450 4.358 4.358 17,134,952 -0.04(-1.00%)
Jan 10, 2002 4.429 4.429 4.373 4.402 78,973 -0.03(-0.61%)
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.