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

Shaw Communications Inc (TSV: SJR-A )

40.42 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 26, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Apr 20, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Apr 19, 2017 32.50 32.50 32.50 32.50 310 -0.48(-1.46%)
Apr 18, 2017 32.00 32.98 32.00 32.98 225 -0.02(-0.06%)
Apr 17, 2017 31.42 33.00 31.42 33.00 1,666 +2.75(+9.09%)
Apr 12, 2017 30.25 30.25 30.25 0 -1.75(-5.47%)
Apr 11, 2017 32.00 32.00 32.00 32.00 100 +0.50(+1.59%)
Apr 10, 2017 29.90 31.50 29.90 31.50 502 -0.50(-1.56%)
Mar 31, 2017 32.00 32.00 32.00 20 +1.00(+3.23%)
Mar 30, 2017 32.00 32.00 31.00 31.00 660 +0.00(+0.00%)
Mar 29, 2017 31.00 31.00 31.00 31.00 100 -1.00(-3.12%)
Mar 28, 2017 32.00 32.00 32.00 32.00 500 -0.90(-2.74%)
Mar 27, 2017 32.90 32.90 32.90 32.90 281 -0.46(-1.38%)
Mar 24, 2017 33.36 33.36 33.36 33.36 128 +1.36(+4.25%)
Mar 21, 2017 32.00 32.00 32.00 0 +0.09(+0.28%)
Mar 20, 2017 31.91 31.95 31.91 31.91 1,125 +0.29(+0.92%)
Mar 15, 2017 31.62 31.62 31.62 50 -0.09(-0.28%)
Mar 13, 2017 31.71 31.71 31.71 0 -0.25(-0.78%)
Mar 06, 2017 31.96 31.96 31.96 53 +0.49(+1.56%)
Mar 03, 2017 31.47 31.47 31.47 31.47 200 +0.00(+0.00%)
Mar 02, 2017 31.25 31.47 31.25 31.47 300 -0.09(-0.29%)
Mar 01, 2017 31.76 31.76 31.56 31.56 411 -2.14(-6.35%)
Feb 27, 2017 33.70 33.70 33.70 110 +1.84(+5.78%)
Feb 24, 2017 31.86 31.86 31.86 31.86 900 -0.94(-2.87%)
Feb 21, 2017 32.80 32.80 32.80 0 +1.55(+4.96%)
Feb 16, 2017 31.25 31.25 31.25 0 +0.00(+0.00%)
Feb 15, 2017 31.25 31.25 31.25 31.25 165 +0.75(+2.46%)
Feb 14, 2017 30.06 31.50 30.06 30.50 1,814 -1.00(-3.17%)
Feb 13, 2017 31.49 31.50 31.49 31.50 200 +0.47(+1.51%)
Feb 10, 2017 31.63 31.96 31.03 31.03 650 -1.41(-4.35%)
Feb 08, 2017 32.44 32.44 32.44 0 +1.44(+4.65%)
Feb 01, 2017 31.00 31.00 31.00 0 -0.25(-0.80%)
Jan 30, 2017 31.25 31.25 31.25 0 +0.00(+0.00%)
Jan 27, 2017 31.25 31.25 31.25 31.25 500 +0.21(+0.68%)
Jan 26, 2017 31.25 32.50 31.04 31.04 900 -0.26(-0.83%)
Jan 25, 2017 31.00 31.30 31.00 31.30 300 +0.30(+0.97%)
Jan 24, 2017 32.39 32.39 31.00 31.00 420 -0.75(-2.36%)
Jan 23, 2017 31.75 31.75 31.75 31.75 190 -0.75(-2.31%)
Jan 17, 2017 32.50 32.50 32.50 1 -0.75(-2.26%)
Jan 16, 2017 33.25 33.25 33.25 33.25 500 +2.25(+7.26%)
Jan 13, 2017 31.00 31.00 31.00 31.00 250 -0.60(-1.90%)
Jan 10, 2017 31.60 31.60 31.60 0 +0.60(+1.94%)
Jan 09, 2017 30.69 31.00 30.65 31.00 817 +0.72(+2.38%)
Jan 06, 2017 30.28 30.28 30.28 30.28 190 -0.94(-3.01%)
Jan 04, 2017 31.22 31.22 31.22 0 +0.94(+3.10%)
Dec 29, 2016 30.28 30.28 30.28 0 +0.00(+0.00%)
Dec 28, 2016 30.28 30.28 30.28 30.28 100 +0.00(+0.00%)
Dec 16, 2016 30.28 30.28 30.28 0 -0.22(-0.72%)
Dec 14, 2016 30.50 30.50 30.50 0 -0.86(-2.74%)
Dec 12, 2016 31.36 31.36 31.36 0 +1.06(+3.50%)
Dec 07, 2016 30.30 30.30 30.30 0 +0.52(+1.75%)
Dec 06, 2016 30.25 30.25 29.78 29.78 675 -0.57(-1.88%)
Dec 02, 2016 30.35 30.35 30.35 15 -0.05(-0.16%)
Dec 01, 2016 30.56 30.56 30.40 30.40 301 -0.24(-0.78%)
Nov 29, 2016 30.64 30.64 30.64 0 -0.35(-1.13%)
Nov 28, 2016 30.99 30.99 30.99 30.99 270 +0.05(+0.16%)
Nov 25, 2016 30.94 30.94 30.94 30.94 225 +0.69(+2.28%)
Nov 24, 2016 30.25 30.25 30.25 30.25 100 -0.55(-1.79%)
Nov 22, 2016 30.80 30.80 30.80 0 +0.78(+2.60%)
Nov 15, 2016 30.02 30.02 30.02 47 -0.28(-0.92%)
Nov 14, 2016 30.30 30.30 30.07 30.30 100 -0.03(-0.10%)
Nov 08, 2016 30.33 30.33 30.33 0 -1.14(-3.62%)
Nov 07, 2016 31.47 31.47 31.47 31.47 128 +1.47(+4.90%)
Oct 31, 2016 30.00 30.00 30.00 2 -1.25(-4.00%)
Oct 28, 2016 31.55 31.55 31.25 31.25 2,100 -0.03(-0.10%)
Oct 27, 2016 31.55 31.55 31.28 31.28 2,000 -0.72(-2.25%)
Oct 24, 2016 32.00 32.00 32.00 30 -0.25(-0.78%)
Oct 18, 2016 32.25 32.25 32.25 0 +0.20(+0.62%)
Oct 12, 2016 32.05 32.05 32.05 0 -0.71(-2.17%)
Oct 07, 2016 32.76 32.76 32.76 0 +1.65(+5.30%)
Oct 06, 2016 31.11 31.11 31.11 31.11 240 +0.03(+0.10%)
Oct 05, 2016 30.13 31.08 30.13 31.08 5,735 -4.87(-13.55%)
Oct 03, 2016 35.95 35.95 35.95 0 +2.66(+7.99%)
Sep 30, 2016 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Sep 29, 2016 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Sep 28, 2016 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Sep 27, 2016 28.90 33.29 28.90 33.29 645 +2.29(+7.39%)
Sep 22, 2016 31.00 31.00 31.00 16 -1.00(-3.12%)
Sep 12, 2016 32.00 32.00 32.00 0 -0.80(-2.44%)
Aug 29, 2016 32.80 32.80 32.80 0 +0.30(+0.92%)
Aug 23, 2016 32.50 32.50 32.50 66 -0.95(-2.84%)
Aug 22, 2016 33.45 33.45 33.45 33.45 129 -0.05(-0.15%)
Aug 18, 2016 33.50 33.50 33.50 4 +0.00(+0.00%)
Aug 15, 2016 33.50 33.50 33.50 79 -0.45(-1.33%)
Aug 10, 2016 33.95 33.95 33.95 0 +0.00(+0.00%)
Aug 09, 2016 33.94 33.95 33.94 33.95 400 +0.10(+0.30%)
Aug 08, 2016 33.85 33.85 33.85 33.85 309 +0.80(+2.42%)
Aug 03, 2016 33.05 33.05 33.05 0 -0.80(-2.36%)
Aug 02, 2016 33.70 33.85 33.70 33.85 315 +0.11(+0.33%)
Jul 26, 2016 33.74 33.74 33.74 0 +0.74(+2.24%)
Jul 22, 2016 33.00 33.00 33.00 50 +0.00(+0.00%)
Jul 21, 2016 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Jul 19, 2016 33.00 33.00 33.00 0 -0.61(-1.81%)
Jul 11, 2016 33.61 33.61 33.61 10 -0.36(-1.06%)
Jul 08, 2016 33.00 33.97 33.00 33.97 400 +5.20(+18.07%)
Jun 27, 2016 28.77 28.77 28.77 37 -3.98(-12.15%)
Jun 24, 2016 32.75 32.75 32.75 32.75 115 +2.75(+9.17%)
Jun 22, 2016 30.00 30.00 30.00 0 -1.74(-5.48%)
Jun 16, 2016 31.74 31.74 31.74 0 -0.26(-0.81%)
Jun 15, 2016 30.29 33.00 30.29 32.00 3,418 +3.70(+13.07%)
Jun 14, 2016 30.49 30.49 28.30 28.30 500 -2.65(-8.56%)
Jun 13, 2016 30.95 30.95 30.95 30.95 100 +0.85(+2.82%)
May 30, 2016 30.10 30.10 30.10 0 -0.09(-0.30%)
May 26, 2016 30.19 30.19 30.19 3 -0.10(-0.33%)
May 25, 2016 30.29 30.29 30.29 30.29 505 +0.00(+0.00%)
May 24, 2016 30.29 30.29 30.29 30.29 500 -0.05(-0.16%)
May 19, 2016 30.34 30.34 30.34 0 -0.01(-0.03%)
May 17, 2016 30.35 30.35 30.35 0 +0.00(+0.00%)
May 16, 2016 30.35 30.35 30.35 30.35 150 -0.02(-0.07%)
May 13, 2016 30.40 30.40 30.37 30.37 200 -0.03(-0.10%)
May 12, 2016 30.16 30.40 30.16 30.40 430 -0.09(-0.30%)
May 11, 2016 28.35 30.49 28.35 30.49 2,016 +1.33(+4.56%)
May 10, 2016 29.16 29.16 29.16 29.16 205 +0.00(+0.00%)
May 09, 2016 29.16 29.16 29.16 29.16 200 -1.33(-4.36%)
May 05, 2016 30.49 30.49 30.49 0 -0.01(-0.03%)
May 03, 2016 30.50 30.50 30.50 25 +0.00(+0.00%)
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.