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 (%)
May 31, 2005 4.377 4.540 4.358 4.425 289,571 +0.04(+0.95%)
May 27, 2005 4.298 4.388 4.287 4.383 52,649 +0.10(+2.29%)
May 26, 2005 4.287 4.325 4.243 4.285 93,811 -0.01(-0.19%)
May 25, 2005 4.289 4.310 4.250 4.293 105,777 +0.01(+0.19%)
May 24, 2005 4.348 4.358 4.285 4.285 129,948 -0.03(-0.58%)
May 23, 2005 4.306 4.331 4.306 4.310 26,324 +0.01(+0.15%)
May 20, 2005 4.281 4.348 4.264 4.304 144,546 +0.03(+0.64%)
May 19, 2005 4.197 4.371 4.191 4.277 177,332 +0.08(+1.79%)
May 18, 2005 4.193 4.212 4.168 4.202 155,076 +0.01(+0.25%)
May 17, 2005 4.174 4.204 4.124 4.191 297,229 +0.02(+0.45%)
May 16, 2005 4.145 4.241 4.145 4.172 208,682 +0.03(+0.66%)
May 13, 2005 4.172 4.233 4.139 4.145 78,016 -0.03(-0.80%)
May 12, 2005 4.268 4.275 4.154 4.179 144,546 -0.08(-1.86%)
May 11, 2005 4.304 4.316 4.229 4.258 107,691 -0.02(-0.44%)
May 10, 2005 4.285 4.360 4.264 4.277 129,469 +0.01(+0.20%)
May 09, 2005 4.283 4.283 4.193 4.268 131,623 +0.07(+1.64%)
May 06, 2005 4.210 4.321 4.166 4.199 135,691 -0.01(-0.15%)
May 05, 2005 4.179 4.229 4.160 4.206 158,665 +0.04(+1.00%)
May 04, 2005 4.147 4.176 4.141 4.164 182,358 +0.03(+0.81%)
May 03, 2005 4.168 4.168 4.124 4.131 162,734 -0.03(-0.75%)
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.