Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications Inc (TSV: SJR-A )

N/A UNCHANGED
Last Price Updated: 10:04 AM EDT, Apr 4, 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 (%)
Apr 30, 2015 34.99 34.99 34.99 34.99 100 +1.19(+3.52%)
Apr 27, 2015 33.80 33.80 33.80 0 -1.35(-3.84%)
Apr 24, 2015 35.16 35.16 35.15 35.15 305 +0.00(+0.00%)
Apr 17, 2015 35.15 35.15 35.15 0 -0.35(-0.99%)
Apr 15, 2015 35.50 35.50 35.50 0 -0.18(-0.50%)
Apr 10, 2015 35.68 35.68 35.68 0 -0.82(-2.25%)
Apr 09, 2015 36.50 36.50 36.50 36.50 600 +0.00(+0.00%)
Apr 08, 2015 36.50 36.50 36.50 36.50 200 -0.59(-1.59%)
Apr 07, 2015 37.09 37.09 37.09 37.09 100 -0.19(-0.51%)
Mar 24, 2015 37.28 37.28 37.28 0 +0.01(+0.03%)
Mar 23, 2015 37.27 37.27 37.27 37.27 100 -0.38(-1.01%)
Mar 20, 2015 37.05 37.65 37.05 37.65 350 +0.75(+2.03%)
Mar 18, 2015 36.90 36.90 36.90 4 -0.80(-2.12%)
Mar 17, 2015 36.43 37.70 36.43 37.70 614 +2.01(+5.63%)
Mar 13, 2015 35.69 35.69 35.69 0 +2.19(+6.54%)
Mar 09, 2015 33.50 33.50 33.50 0 -1.51(-4.31%)
Mar 05, 2015 35.01 35.01 35.01 0 +1.00(+2.94%)
Mar 03, 2015 34.01 34.01 34.01 50 -2.99(-8.08%)
Mar 02, 2015 36.50 37.00 36.50 37.00 716 -0.22(-0.59%)
Feb 25, 2015 37.22 37.22 37.22 0 +1.73(+4.87%)
Feb 24, 2015 35.49 35.49 35.49 35.49 100 +1.89(+5.63%)
Feb 19, 2015 33.60 33.60 33.60 98 -1.40(-4.00%)
Feb 18, 2015 35.00 35.00 35.00 35.00 350 +1.00(+2.94%)
Feb 17, 2015 33.50 34.00 33.50 34.00 350 -0.51(-1.48%)
Feb 13, 2015 34.51 34.51 34.51 0 -1.74(-4.80%)
Feb 12, 2015 36.25 36.25 36.25 36.25 200 -1.53(-4.05%)
Feb 06, 2015 37.78 37.78 37.78 66 -0.05(-0.13%)
Feb 04, 2015 37.83 37.83 37.83 0 +3.33(+9.65%)
Jan 30, 2015 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 29, 2015 34.50 34.50 34.50 34.50 300 +1.50(+4.55%)
Jan 28, 2015 33.00 33.00 33.00 33.00 300 -4.00(-10.81%)
Jan 26, 2015 37.00 37.00 37.00 10 +3.00(+8.82%)
Jan 22, 2015 34.00 34.00 34.00 0 -1.00(-2.86%)
Jan 20, 2015 35.00 35.00 35.00 0 -3.00(-7.89%)
Jan 15, 2015 38.00 38.00 38.00 4 +5.00(+15.15%)
Jan 14, 2015 33.00 33.00 33.00 33.00 208 -1.07(-3.14%)
Jan 12, 2015 34.07 34.07 34.07 30 -2.73(-7.42%)
Jan 07, 2015 36.80 36.80 36.80 0 -2.45(-6.24%)
Jan 06, 2015 39.25 39.25 39.25 39.25 130 +3.86(+10.91%)
Jan 05, 2015 36.39 36.70 35.39 35.39 1,135 -1.02(-2.80%)
Dec 29, 2014 36.41 36.41 36.41 0 +3.41(+10.33%)
Dec 10, 2014 33.00 33.00 33.00 0 -0.90(-2.65%)
Dec 09, 2014 33.89 33.90 33.89 33.90 500 +0.00(+0.00%)
Dec 08, 2014 33.89 33.90 33.89 33.90 500 -0.06(-0.18%)
Dec 03, 2014 33.96 33.96 33.96 0 +0.12(+0.35%)
Nov 24, 2014 33.84 33.84 33.84 0 +3.25(+10.62%)
Nov 21, 2014 30.59 30.59 30.59 30.59 235 -6.11(-16.65%)
Nov 20, 2014 36.70 36.70 36.70 36.70 100 +0.91(+2.54%)
Nov 14, 2014 35.79 35.79 35.79 0 -0.21(-0.58%)
Nov 05, 2014 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 03, 2014 36.00 36.00 36.00 0 -2.00(-5.26%)
Oct 30, 2014 38.00 38.00 38.00 50 +1.00(+2.70%)
Oct 29, 2014 38.00 38.00 37.00 37.00 300 +1.01(+2.81%)
Oct 28, 2014 35.99 35.99 35.99 35.99 140 +0.99(+2.83%)
Oct 24, 2014 35.00 35.00 35.00 0 -1.00(-2.78%)
Oct 23, 2014 36.00 36.00 36.00 36.00 125 +2.00(+5.88%)
Oct 20, 2014 34.00 34.00 34.00 0 +0.25(+0.74%)
Oct 15, 2014 33.75 33.75 33.75 0 +1.35(+4.17%)
Oct 10, 2014 32.40 32.40 32.40 0 +1.49(+4.82%)
Oct 07, 2014 30.91 30.91 30.91 0 -0.09(-0.29%)
Oct 01, 2014 31.00 31.00 31.00 0 +0.01(+0.03%)
Sep 30, 2014 30.99 30.99 30.99 30.99 200 +0.00(+0.00%)
Sep 29, 2014 30.99 30.99 30.99 30.99 100 -1.31(-4.06%)
Sep 22, 2014 32.30 32.30 32.30 0 +2.82(+9.57%)
Sep 19, 2014 30.44 30.44 29.48 29.48 400 -2.52(-7.87%)
Sep 18, 2014 32.30 32.30 32.00 32.00 425 +1.96(+6.52%)
Sep 15, 2014 30.04 30.04 30.04 0 -5.34(-15.09%)
Sep 12, 2014 35.38 35.38 35.38 35.38 100 +0.00(+0.00%)
Sep 10, 2014 35.38 35.38 35.38 0 +1.43(+4.21%)
Sep 08, 2014 33.95 33.95 33.95 0 -0.05(-0.15%)
Sep 05, 2014 34.00 34.00 34.00 34.00 200 +0.35(+1.04%)
Sep 04, 2014 33.65 33.65 33.65 33.65 100 +0.25(+0.75%)
Sep 02, 2014 33.40 33.40 33.40 100 +0.40(+1.21%)
Aug 27, 2014 33.00 33.00 33.00 0 +1.00(+3.12%)
Aug 26, 2014 32.01 32.00 32.00 500 +0.00(+0.00%)
Aug 20, 2014 32.00 32.00 32.00 84 +0.57(+1.81%)
Aug 12, 2014 31.43 0 +0.00(+0.00%)
Aug 11, 2014 31.43 31.43 31.43 31.43 100 +0.00(+0.00%)
Aug 07, 2014 31.43 35 -0.06(-0.19%)
Jul 30, 2014 31.49 36 +0.00(+0.00%)
Jul 25, 2014 31.49 0 +0.06(+0.19%)
Jul 23, 2014 31.43 31.43 31.43 31.43 900 +0.42(+1.35%)
Jul 22, 2014 31.05 31.05 31.01 31.01 300 +0.46(+1.51%)
Jul 21, 2014 30.55 30.55 30.55 30.55 100 -2.45(-7.42%)
Jul 17, 2014 33.00 33.00 0 +0.00(+0.00%)
Jul 16, 2014 33.34 33.34 33.00 33.00 200 -0.45(-1.35%)
Jul 15, 2014 33.45 33.45 33.45 33.45 100 +4.08(+13.89%)
Jul 14, 2014 29.37 29.37 29.37 29.37 222 +0.13(+0.44%)
Jul 10, 2014 29.24 29.24 50 -2.51(-7.91%)
Jul 04, 2014 31.75 31.75 0 +2.50(+8.55%)
Jun 30, 2014 29.25 29.25 0 +0.34(+1.18%)
Jun 26, 2014 28.91 28.91 28.91 0 +0.33(+1.15%)
Jun 25, 2014 28.58 28.58 28.58 28.58 100 -0.72(-2.46%)
Jun 20, 2014 29.30 29.30 29.30 85 -0.51(-1.71%)
Jun 18, 2014 29.81 29.81 29.81 0 +1.51(+5.34%)
Jun 13, 2014 28.30 28.30 28.30 0 +0.21(+0.75%)
Jun 11, 2014 28.09 28.09 28.09 0 -0.21(-0.74%)
Jun 09, 2014 28.30 28.30 28.30 28.30 35 -1.17(-3.97%)
Jun 05, 2014 29.47 29.47 29.47 29.47 0 +0.27(+0.92%)
Jun 03, 2014 29.20 29.20 29.20 29.20 0 +0.79(+2.78%)
Jun 02, 2014 28.41 28.41 28.41 28.41 170 -0.54(-1.87%)
May 30, 2014 28.95 28.95 28.95 28.95 100 -0.04(-0.14%)
May 29, 2014 29.15 29.40 28.99 28.99 2,100 -0.01(-0.03%)
May 28, 2014 29.00 29.00 29.00 29.00 1,745 -0.05(-0.17%)
May 26, 2014 29.05 29.05 29.05 29.05 0 -0.20(-0.68%)
May 22, 2014 29.25 29.25 29.25 29.25 0 +0.25(+0.86%)
May 21, 2014 29.00 29.00 29.00 29.00 2,300 -0.06(-0.21%)
May 20, 2014 29.06 29.06 29.06 29.06 300 +0.02(+0.07%)
May 16, 2014 29.04 29.04 29.04 29.04 0 +0.19(+0.66%)
May 07, 2014 28.85 28.85 28.85 40 +0.02(+0.07%)
May 06, 2014 28.83 28.83 28.83 28.83 425 +0.33(+1.16%)
May 05, 2014 28.93 28.93 28.50 28.50 386 -0.37(-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.