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 (%)
Dec 30, 2011 9.712 9.901 9.702 9.881 285,675 +0.14(+1.43%)
Dec 29, 2011 9.692 9.781 9.647 9.742 235,379 +0.07(+0.72%)
Dec 28, 2011 9.796 9.826 9.607 9.672 183,786 -0.09(-0.92%)
Dec 27, 2011 9.767 9.821 9.742 9.762 111,263 +0.00(+0.00%)
Dec 23, 2011 9.767 9.826 9.742 9.762 521,491 +0.18(+1.87%)
Dec 21, 2011 9.543 9.642 9.508 9.583 283,165 +0.03(+0.36%)
Dec 20, 2011 9.523 9.632 9.488 9.548 285,492 +0.14(+1.53%)
Dec 19, 2011 9.478 9.558 9.394 9.404 296,954 -0.06(-0.63%)
Dec 16, 2011 9.488 9.538 9.413 9.463 396,852 -0.07(-0.73%)
Dec 15, 2011 9.478 9.592 9.453 9.533 351,536 +0.15(+1.59%)
Dec 14, 2011 9.563 9.617 9.359 9.384 503,244 -0.27(-2.78%)
Dec 13, 2011 9.752 9.811 9.597 9.652 293,552 -0.09(-0.91%)
Dec 12, 2011 9.701 9.741 9.588 9.741 335,127 -0.08(-0.85%)
Dec 09, 2011 9.751 9.889 9.711 9.825 245,527 +0.12(+1.22%)
Dec 08, 2011 9.993 9.993 9.692 9.706 365,819 -0.34(-3.39%)
Dec 07, 2011 9.751 10.08 9.701 10.05 458,155 +0.26(+2.62%)
Dec 06, 2011 9.785 9.820 9.696 9.790 313,158 +0.01(+0.10%)
Dec 05, 2011 10.01 10.09 9.711 9.780 801,460 -0.13(-1.34%)
Dec 02, 2011 10.18 10.20 9.869 9.914 658,461 -0.26(-2.52%)
Dec 01, 2011 10.19 10.33 10.13 10.17 470,243 -0.01(-0.10%)
Nov 30, 2011 10.00 10.18 9.997 10.18 421,854 +0.40(+4.14%)
Nov 29, 2011 9.800 9.928 9.761 9.775 208,140 -0.02(-0.25%)
Nov 28, 2011 9.835 9.854 9.741 9.800 261,285 +0.19(+1.95%)
Nov 25, 2011 9.573 9.731 9.568 9.613 253,040 -0.09(-0.92%)
Nov 23, 2011 9.993 9.993 9.662 9.701 418,579 -0.33(-3.30%)
Nov 22, 2011 10.08 10.14 9.997 10.03 296,826 -0.07(-0.73%)
Nov 21, 2011 10.13 10.16 10.02 10.11 273,181 -0.13(-1.30%)
Nov 18, 2011 10.28 10.30 10.19 10.24 221,619 +0.01(+0.05%)
Nov 17, 2011 10.19 10.26 10.10 10.23 396,239 +0.11(+1.07%)
Nov 16, 2011 10.19 10.30 10.13 10.13 204,748 -0.14(-1.39%)
Nov 15, 2011 10.14 10.28 10.06 10.27 304,483 +0.08(+0.82%)
Nov 14, 2011 10.06 10.20 10.03 10.19 339,241 +0.07(+0.73%)
Nov 11, 2011 9.894 10.12 9.874 10.11 314,364 +0.27(+2.71%)
Nov 10, 2011 9.859 9.889 9.652 9.845 300,669 +0.09(+0.97%)
Nov 09, 2011 9.779 9.813 9.671 9.750 399,832 -0.21(-2.11%)
Nov 08, 2011 9.936 9.960 9.779 9.960 192,926 +0.05(+0.54%)
Nov 07, 2011 9.867 9.936 9.745 9.907 313,386 +0.05(+0.55%)
Nov 04, 2011 9.828 9.858 9.745 9.853 277,380 -0.04(-0.45%)
Nov 03, 2011 9.691 9.931 9.632 9.897 372,940 +0.26(+2.69%)
Nov 02, 2011 9.725 9.818 9.623 9.637 293,041 +0.01(+0.10%)
Nov 01, 2011 9.667 9.691 9.559 9.627 519,427 -0.30(-3.01%)
Oct 31, 2011 9.833 10.07 9.828 9.926 450,030 +0.07(+0.70%)
Oct 28, 2011 9.941 9.970 9.831 9.858 409,983 -0.11(-1.08%)
Oct 27, 2011 10.02 10.02 9.862 9.965 524,232 +0.21(+2.11%)
Oct 26, 2011 9.637 9.784 9.510 9.760 476,945 +0.22(+2.26%)
Oct 25, 2011 9.696 9.696 9.500 9.544 484,517 -0.21(-2.11%)
Oct 24, 2011 9.897 9.926 9.696 9.750 587,410 -0.14(-1.39%)
Oct 21, 2011 10.03 10.04 9.848 9.887 525,079 -0.03(-0.30%)
Oct 20, 2011 10.04 10.05 9.823 9.916 396,040 -0.22(-2.17%)
Oct 19, 2011 10.20 10.31 10.11 10.14 332,153 -0.04(-0.39%)
Oct 18, 2011 10.16 10.24 10.10 10.18 332,470 +0.04(+0.44%)
Oct 17, 2011 10.28 10.36 10.10 10.13 250,510 -0.15(-1.48%)
Oct 14, 2011 10.24 10.31 10.15 10.28 431,188 +0.14(+1.40%)
Oct 13, 2011 10.25 10.28 10.06 10.14 460,872 -0.13(-1.29%)
Oct 12, 2011 10.34 10.46 10.26 10.27 727,944 +0.18(+1.80%)
Oct 11, 2011 10.11 10.11 9.985 10.09 309,329 -0.04(-0.38%)
Oct 10, 2011 9.878 10.14 9.878 10.13 221,342 +0.33(+3.32%)
Oct 07, 2011 9.927 9.985 9.771 9.805 354,331 -0.07(-0.69%)
Oct 06, 2011 9.839 9.888 9.781 9.873 528,538 -0.06(-0.64%)
Oct 05, 2011 9.450 9.961 9.387 9.936 642,991 +0.53(+5.69%)
Oct 04, 2011 9.431 9.465 9.198 9.402 718,569 -0.12(-1.28%)
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.