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 (%)
Jun 30, 2009 7.045 7.133 6.962 7.045 641,416 -0.04(-0.53%)
Jun 29, 2009 7.083 7.116 6.991 7.083 768,253 -0.07(-0.94%)
Jun 26, 2009 7.095 7.221 7.058 7.150 1,062,072 +0.05(+0.71%)
Jun 25, 2009 7.012 7.120 7.003 7.099 676,780 +0.14(+1.98%)
Jun 24, 2009 6.878 7.020 6.861 6.962 575,523 +0.10(+1.52%)
Jun 23, 2009 6.899 6.953 6.782 6.857 899,769 -0.05(-0.73%)
Jun 22, 2009 7.008 7.020 6.899 6.907 1,223,780 -0.23(-3.16%)
Jun 19, 2009 7.016 7.183 7.012 7.133 934,285 +0.14(+1.97%)
Jun 18, 2009 6.962 7.028 6.911 6.995 1,267,115 +0.03(+0.36%)
Jun 17, 2009 6.878 7.020 6.828 6.970 570,340 +0.07(+1.03%)
Jun 16, 2009 7.016 7.028 6.891 6.899 731,317 -0.05(-0.72%)
Jun 15, 2009 7.058 7.058 6.903 6.949 937,851 -0.13(-1.89%)
Jun 12, 2009 7.041 7.095 6.957 7.083 4,377,080 -0.00(-0.06%)
Jun 11, 2009 7.137 7.158 7.079 7.087 2,178,515 -0.03(-0.35%)
Jun 10, 2009 7.137 7.137 7.024 7.112 740,627 -0.01(-0.12%)
Jun 09, 2009 7.053 7.170 7.008 7.120 2,043,611 +0.10(+1.43%)
Jun 08, 2009 7.028 7.079 6.970 7.020 1,115,803 -0.06(-0.83%)
Jun 05, 2009 7.141 7.154 6.999 7.079 497,071 -0.06(-0.88%)
Jun 04, 2009 7.141 7.154 7.020 7.141 503,444 +0.06(+0.83%)
Jun 03, 2009 7.175 7.175 7.012 7.083 639,775 -0.10(-1.40%)
Jun 02, 2009 7.175 7.300 7.175 7.183 712,244 -0.02(-0.29%)
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.