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, 2005 4.260 4.279 4.216 4.231 338,870 -0.05(-1.12%)
Nov 29, 2005 4.293 4.331 4.264 4.279 558,561 -0.02(-0.44%)
Nov 28, 2005 4.304 4.314 4.285 4.298 280,477 +0.01(+0.29%)
Nov 25, 2005 4.325 4.331 4.285 4.285 157,229 +0.01(+0.29%)
Nov 23, 2005 4.283 4.296 4.266 4.273 250,802 +0.03(+0.59%)
Nov 22, 2005 4.231 4.273 4.191 4.248 461,399 +0.02(+0.39%)
Nov 21, 2005 4.210 4.245 4.197 4.231 400,134 +0.03(+0.70%)
Nov 18, 2005 4.208 4.271 4.183 4.202 266,836 +0.02(+0.40%)
Nov 17, 2005 4.168 4.189 4.141 4.185 249,605 +0.03(+0.75%)
Nov 16, 2005 4.143 4.176 4.120 4.154 215,144 -0.02(-0.40%)
Nov 15, 2005 4.199 4.229 4.126 4.170 452,305 -0.03(-0.70%)
Nov 14, 2005 4.195 4.239 4.195 4.199 243,861 -0.02(-0.40%)
Nov 11, 2005 4.225 4.235 4.179 4.216 480,544 -0.00(-0.05%)
Nov 10, 2005 4.202 4.262 4.095 4.218 459,963 +0.01(+0.30%)
Nov 09, 2005 4.189 4.214 4.164 4.206 59,110 +0.01(+0.20%)
Nov 08, 2005 4.156 4.210 4.147 4.197 169,435 +0.03(+0.70%)
Nov 07, 2005 4.183 4.199 4.147 4.168 182,597 -0.01(-0.35%)
Nov 04, 2005 4.214 4.243 4.151 4.183 189,058 -0.02(-0.55%)
Nov 03, 2005 4.225 4.235 4.189 4.206 325,229 -0.01(-0.35%)
Nov 02, 2005 4.239 4.275 4.199 4.220 201,981 -0.02(-0.49%)
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.