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

Shaw Communications (NY: SJR )

N/A 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 (%)
Apr 30, 2003 5.960 6.070 5.960 6.040 284,500 +0.07(+1.17%)
Apr 29, 2003 5.935 5.985 5.900 5.970 95,400 -0.02(-0.25%)
Apr 28, 2003 5.985 6.000 5.925 5.985 17,400 -0.04(-0.66%)
Apr 25, 2003 5.990 6.030 5.925 6.025 532,500 +0.04(+0.58%)
Apr 24, 2003 5.975 6.080 5.900 5.990 29,700 -0.11(-1.80%)
Apr 23, 2003 6.135 6.175 6.075 6.100 98,800 +0.00(+0.00%)
Apr 22, 2003 6.075 6.145 6.055 6.100 261,600 +0.02(+0.33%)
Apr 21, 2003 6.005 6.105 5.970 6.080 49,700 +0.08(+1.25%)
Apr 17, 2003 5.700 6.050 5.700 6.005 26,700 +0.35(+6.28%)
Apr 16, 2003 5.865 5.890 5.605 5.650 28,600 -0.21(-3.67%)
Apr 15, 2003 5.600 5.880 5.600 5.865 34,000 +0.23(+4.08%)
Apr 14, 2003 5.540 5.650 5.465 5.635 24,500 +0.12(+2.08%)
Apr 11, 2003 5.640 5.645 5.520 5.520 152,900 -0.13(-2.30%)
Apr 10, 2003 5.490 5.675 5.490 5.650 115,300 +0.20(+3.67%)
Apr 09, 2003 5.800 5.840 5.445 5.450 38,100 -0.33(-5.71%)
Apr 08, 2003 5.725 5.865 5.725 5.780 41,500 +0.02(+0.26%)
Apr 07, 2003 5.830 5.910 5.710 5.765 39,100 +0.08(+1.50%)
Apr 04, 2003 5.600 5.710 5.575 5.680 48,500 +0.09(+1.61%)
Apr 03, 2003 5.520 5.590 5.510 5.590 179,100 +0.09(+1.64%)
Apr 02, 2003 5.325 5.520 5.325 5.500 119,100 +0.17(+3.19%)
Apr 01, 2003 5.300 5.385 5.255 5.330 25,600 +0.08(+1.43%)
Mar 31, 2003 5.480 5.480 5.250 5.255 27,800 -0.26(-4.71%)
Mar 28, 2003 5.455 5.590 5.435 5.515 47,300 +0.02(+0.36%)
Mar 27, 2003 5.450 5.665 5.315 5.495 65,200 +0.11(+1.95%)
Mar 26, 2003 5.325 5.425 5.295 5.390 59,700 +0.04(+0.75%)
Mar 25, 2003 5.245 5.485 5.245 5.350 47,500 +0.12(+2.39%)
Mar 24, 2003 5.375 5.375 5.105 5.225 63,200 -0.20(-3.69%)
Mar 21, 2003 5.070 5.470 5.070 5.425 81,100 +0.39(+7.75%)
Mar 20, 2003 4.965 5.035 4.945 5.035 50,100 +0.06(+1.21%)
Mar 19, 2003 5.025 5.050 4.915 4.975 77,700 +0.00(+0.00%)
Mar 18, 2003 4.825 5.000 4.810 4.975 76,600 +0.14(+2.90%)
Mar 17, 2003 4.600 4.855 4.555 4.835 64,700 +0.21(+4.54%)
Mar 14, 2003 4.475 4.690 4.420 4.625 81,900 +0.15(+3.35%)
Mar 13, 2003 4.375 4.475 4.350 4.475 86,400 +0.13(+3.11%)
Mar 12, 2003 4.290 4.475 4.290 4.340 53,500 +0.00(+0.00%)
Mar 11, 2003 4.325 4.475 4.275 4.340 50,700 +0.02(+0.46%)
Mar 10, 2003 4.475 4.500 4.240 4.320 42,500 -0.11(-2.59%)
Mar 07, 2003 4.485 4.515 4.350 4.435 46,600 -0.01(-0.22%)
Mar 06, 2003 4.525 4.530 4.440 4.445 31,400 -0.12(-2.63%)
Mar 05, 2003 4.555 4.595 4.425 4.565 29,500 +0.01(+0.22%)
Mar 04, 2003 4.520 4.650 4.480 4.555 57,300 +0.08(+1.90%)
Mar 03, 2003 4.515 4.615 4.440 4.470 78,100 -0.17(-3.66%)
Feb 28, 2003 4.550 4.735 4.550 4.640 69,900 +0.16(+3.57%)
Feb 27, 2003 4.425 4.515 4.425 4.480 116,700 +0.11(+2.52%)
Feb 26, 2003 4.480 4.500 4.345 4.370 43,600 -0.16(-3.53%)
Feb 25, 2003 4.550 4.550 4.375 4.530 36,000 +0.00(+0.00%)
Feb 24, 2003 4.650 4.735 4.485 4.530 85,200 -0.08(-1.84%)
Feb 21, 2003 4.550 4.650 4.400 4.615 127,000 +0.12(+2.56%)
Feb 20, 2003 4.565 4.695 4.500 4.500 70,500 -0.06(-1.32%)
Feb 19, 2003 4.525 4.590 4.505 4.560 32,700 +0.01(+0.33%)
Feb 18, 2003 4.725 4.745 4.500 4.545 163,500 +0.13(+2.94%)
Feb 14, 2003 4.395 4.470 4.365 4.415 111,700 +0.02(+0.46%)
Feb 13, 2003 4.415 4.460 4.310 4.395 145,200 -0.02(-0.34%)
Feb 12, 2003 4.405 4.480 4.305 4.410 39,600 -0.03(-0.68%)
Feb 11, 2003 4.525 4.570 4.375 4.440 155,400 -0.18(-4.00%)
Feb 10, 2003 4.760 4.775 4.625 4.625 39,500 -0.17(-3.65%)
Feb 07, 2003 4.890 4.925 4.710 4.800 48,500 -0.11(-2.14%)
Feb 06, 2003 4.750 4.980 4.670 4.905 106,400 +0.14(+2.94%)
Feb 05, 2003 4.935 5.045 4.765 4.765 72,300 -0.19(-3.83%)
Feb 04, 2003 5.140 5.140 4.935 4.955 77,800 -0.18(-3.60%)
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.