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 30, 2003 2.538 2.551 2.505 2.516 117,264 -0.01(-0.41%)
May 29, 2003 2.476 2.555 2.476 2.526 233,092 +0.01(+0.42%)
May 28, 2003 2.553 2.559 2.490 2.516 362,322 -0.04(-1.55%)
May 27, 2003 2.505 2.570 2.505 2.555 139,759 +0.07(+2.86%)
May 23, 2003 2.499 2.507 2.476 2.484 56,717 -0.04(-1.57%)
May 22, 2003 2.522 2.545 2.505 2.524 89,743 +0.01(+0.50%)
May 21, 2003 2.545 2.545 2.497 2.511 181,400 -0.03(-1.23%)
May 20, 2003 2.538 2.580 2.509 2.543 220,887 +0.07(+2.87%)
May 19, 2003 2.541 2.545 2.459 2.472 88,307 -0.06(-2.47%)
May 16, 2003 2.465 2.536 2.465 2.534 100,751 +0.06(+2.62%)
May 15, 2003 2.461 2.470 2.444 2.470 197,674 +0.01(+0.60%)
May 14, 2003 2.449 2.467 2.411 2.455 127,315 +0.02(+0.86%)
May 13, 2003 2.444 2.486 2.430 2.434 87,349 -0.06(-2.35%)
May 12, 2003 2.522 2.522 2.465 2.493 835,209 -0.02(-0.75%)
May 09, 2003 2.497 2.516 2.486 2.511 65,332 +0.02(+0.92%)
May 08, 2003 2.507 2.520 2.482 2.488 131,383 -0.02(-0.75%)
May 07, 2003 2.534 2.549 2.495 2.507 134,255 -0.02(-0.83%)
May 06, 2003 2.490 2.543 2.480 2.528 239,793 +0.05(+2.02%)
May 05, 2003 2.538 2.589 2.476 2.478 207,725 -0.05(-1.82%)
May 02, 2003 2.524 2.549 2.513 2.524 553,535 -0.02(-0.82%)
May 01, 2003 2.543 2.593 2.526 2.545 315,656 +0.02(+0.83%)
Apr 30, 2003 2.490 2.536 2.490 2.524 680,851 +0.03(+1.17%)
Apr 29, 2003 2.480 2.501 2.465 2.495 228,306 -0.01(-0.25%)
Apr 28, 2003 2.501 2.507 2.476 2.501 41,640 -0.02(-0.66%)
Apr 25, 2003 2.503 2.520 2.476 2.518 1,274,352 +0.01(+0.58%)
Apr 24, 2003 2.497 2.541 2.465 2.503 71,076 -0.05(-1.80%)
Apr 23, 2003 2.564 2.580 2.538 2.549 236,443 +0.00(+0.00%)
Apr 22, 2003 2.538 2.568 2.530 2.549 626,048 +0.01(+0.33%)
Apr 21, 2003 2.509 2.551 2.495 2.541 118,939 +0.03(+1.25%)
Apr 17, 2003 2.382 2.528 2.382 2.509 63,897 +0.15(+6.28%)
Apr 16, 2003 2.451 2.461 2.342 2.361 68,444 -0.09(-3.67%)
Apr 15, 2003 2.340 2.457 2.340 2.451 81,367 +0.10(+4.08%)
Apr 14, 2003 2.315 2.361 2.284 2.355 58,632 +0.05(+2.08%)
Apr 11, 2003 2.357 2.359 2.307 2.307 365,912 -0.05(-2.30%)
Apr 10, 2003 2.294 2.371 2.294 2.361 275,930 +0.08(+3.67%)
Apr 09, 2003 2.424 2.440 2.275 2.277 91,179 -0.14(-5.71%)
Apr 08, 2003 2.392 2.451 2.392 2.415 99,315 +0.01(+0.26%)
Apr 07, 2003 2.436 2.470 2.386 2.409 93,572 +0.04(+1.50%)
Apr 04, 2003 2.340 2.386 2.330 2.373 116,067 +0.04(+1.61%)
Apr 03, 2003 2.307 2.336 2.302 2.336 428,613 +0.04(+1.64%)
Apr 02, 2003 2.225 2.307 2.225 2.298 285,024 +0.07(+3.19%)
Apr 01, 2003 2.215 2.250 2.196 2.227 61,264 +0.03(+1.43%)
Mar 31, 2003 2.290 2.290 2.194 2.196 66,529 -0.11(-4.71%)
Mar 28, 2003 2.279 2.336 2.271 2.304 113,195 +0.01(+0.36%)
Mar 27, 2003 2.277 2.367 2.221 2.296 156,033 +0.04(+1.95%)
Mar 26, 2003 2.225 2.267 2.213 2.252 142,871 +0.02(+0.75%)
Mar 25, 2003 2.192 2.292 2.192 2.236 113,674 +0.05(+2.39%)
Mar 24, 2003 2.246 2.246 2.133 2.183 151,247 -0.08(-3.69%)
Mar 21, 2003 2.119 2.286 2.119 2.267 194,084 +0.16(+7.75%)
Mar 20, 2003 2.075 2.104 2.066 2.104 119,896 +0.03(+1.21%)
Mar 19, 2003 2.100 2.110 2.054 2.079 185,947 +0.00(+0.00%)
Mar 18, 2003 2.016 2.089 2.010 2.079 183,315 +0.06(+2.90%)
Mar 17, 2003 1.922 2.029 1.903 2.020 154,836 +0.09(+4.54%)
Mar 14, 2003 1.870 1.960 1.847 1.933 195,998 +0.06(+3.35%)
Mar 13, 2003 1.828 1.870 1.818 1.870 206,768 +0.06(+3.11%)
Mar 12, 2003 1.793 1.870 1.793 1.814 128,033 +0.00(+0.00%)
Mar 11, 2003 1.807 1.870 1.786 1.814 121,332 +0.01(+0.46%)
Mar 10, 2003 1.870 1.880 1.772 1.805 101,708 -0.05(-2.59%)
Mar 07, 2003 1.874 1.887 1.818 1.853 111,520 -0.00(-0.22%)
Mar 06, 2003 1.891 1.893 1.855 1.857 75,144 -0.05(-2.63%)
Mar 05, 2003 1.903 1.920 1.849 1.908 70,597 +0.00(+0.22%)
Mar 04, 2003 1.889 1.943 1.872 1.903 137,127 +0.04(+1.90%)
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.