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 (%)
Jul 30, 2004 3.215 3.228 3.169 3.201 156,512 -0.03(-0.78%)
Jul 29, 2004 3.263 3.316 3.218 3.226 117,025 -0.03(-0.77%)
Jul 28, 2004 3.266 3.316 3.251 3.251 106,495 -0.02(-0.64%)
Jul 27, 2004 3.322 3.343 3.220 3.272 169,435 -0.05(-1.51%)
Jul 26, 2004 3.357 3.368 3.293 3.322 119,178 -0.03(-0.87%)
Jul 23, 2004 3.370 3.393 3.314 3.351 58,632 -0.02(-0.50%)
Jul 22, 2004 3.366 3.397 3.343 3.368 83,042 -0.01(-0.25%)
Jul 21, 2004 3.364 3.389 3.332 3.376 66,290 +0.03(+0.94%)
Jul 20, 2004 3.362 3.368 3.326 3.345 61,264 -0.04(-1.05%)
Jul 19, 2004 3.343 3.383 3.326 3.380 133,059 +0.03(+0.87%)
Jul 16, 2004 3.362 3.374 3.316 3.351 158,665 -0.01(-0.37%)
Jul 15, 2004 3.418 3.424 3.357 3.364 68,444 -0.03(-0.98%)
Jul 14, 2004 3.406 3.426 3.385 3.397 84,956 -0.02(-0.49%)
Jul 13, 2004 3.408 3.426 3.364 3.414 73,709 -0.00(-0.12%)
Jul 12, 2004 3.449 3.449 3.380 3.418 92,136 -0.03(-0.91%)
Jul 09, 2004 3.364 3.466 3.364 3.449 110,802 +0.03(+0.98%)
Jul 08, 2004 3.437 3.439 3.395 3.416 288,853 -0.04(-1.21%)
Jul 07, 2004 3.514 3.516 3.426 3.458 533,672 -0.05(-1.31%)
Jul 06, 2004 3.577 3.579 3.497 3.504 91,418 -0.05(-1.41%)
Jul 02, 2004 3.552 3.560 3.489 3.554 135,452 +0.09(+2.72%)
Jul 01, 2004 3.516 3.516 3.410 3.460 43,555 -0.05(-1.49%)
Jun 30, 2004 3.500 3.529 3.474 3.512 76,580 +0.03(+0.84%)
Jun 29, 2004 3.385 3.489 3.381 3.483 171,349 +0.08(+2.33%)
Jun 28, 2004 3.481 3.481 3.395 3.403 149,332 -0.05(-1.33%)
Jun 25, 2004 3.527 3.562 3.447 3.449 147,896 -0.09(-2.42%)
Jun 24, 2004 3.520 3.556 3.514 3.535 54,324 +0.03(+0.95%)
Jun 23, 2004 3.500 3.531 3.481 3.502 80,649 +0.03(+0.90%)
Jun 22, 2004 3.468 3.512 3.456 3.470 154,836 +0.01(+0.36%)
Jun 21, 2004 3.525 3.539 3.454 3.458 54,563 -0.08(-2.13%)
Jun 18, 2004 3.495 3.539 3.495 3.533 86,871 +0.05(+1.38%)
Jun 17, 2004 3.504 3.512 3.470 3.485 56,956 -0.02(-0.54%)
Jun 16, 2004 3.531 3.531 3.477 3.504 86,871 -0.04(-1.06%)
Jun 15, 2004 3.487 3.575 3.487 3.541 111,999 +0.03(+0.95%)
Jun 14, 2004 3.614 3.614 3.491 3.508 137,845 -0.10(-2.84%)
Jun 10, 2004 3.541 3.621 3.541 3.610 214,426 +0.00(+0.12%)
Jun 09, 2004 3.719 3.719 3.596 3.606 55,999 -0.09(-2.49%)
Jun 08, 2004 3.708 3.740 3.667 3.698 121,811 +0.01(+0.23%)
Jun 07, 2004 3.740 3.748 3.673 3.690 58,392 -0.02(-0.51%)
Jun 04, 2004 3.729 3.729 3.688 3.708 107,213 +0.03(+0.79%)
Jun 03, 2004 3.690 3.725 3.667 3.679 111,042 +0.01(+0.40%)
Jun 02, 2004 3.625 3.708 3.621 3.665 64,375 +0.04(+1.10%)
Jun 01, 2004 3.656 3.656 3.546 3.625 82,563 -0.02(-0.46%)
May 28, 2004 3.604 3.642 3.573 3.642 84,478 +0.02(+0.52%)
May 27, 2004 3.550 3.631 3.550 3.623 223,280 +0.09(+2.60%)
May 26, 2004 3.577 3.587 3.523 3.531 133,537 -0.03(-0.71%)
May 25, 2004 3.539 3.581 3.529 3.556 186,905 +0.03(+0.83%)
May 24, 2004 3.558 3.558 3.502 3.527 17,709 -0.01(-0.24%)
May 21, 2004 3.552 3.552 3.523 3.535 140,238 +0.02(+0.59%)
May 20, 2004 3.468 3.556 3.452 3.514 191,212 +0.06(+1.88%)
May 19, 2004 3.416 3.518 3.416 3.449 133,537 +0.05(+1.35%)
May 18, 2004 3.341 3.410 3.341 3.403 96,443 +0.06(+1.88%)
May 17, 2004 3.383 3.447 3.337 3.341 130,665 -0.02(-0.68%)
May 14, 2004 3.364 3.374 3.339 3.364 74,905 +0.01(+0.44%)
May 13, 2004 3.372 3.389 3.345 3.349 82,324 -0.03(-0.80%)
May 12, 2004 3.380 3.383 3.345 3.376 147,418 -0.01(-0.43%)
May 11, 2004 3.383 3.435 3.360 3.391 65,811 +0.01(+0.25%)
May 10, 2004 3.410 3.410 3.341 3.383 112,956 -0.03(-0.86%)
May 07, 2004 3.535 3.554 3.397 3.412 132,819 -0.12(-3.49%)
May 06, 2004 3.477 3.535 3.406 3.535 128,512 +0.06(+1.74%)
May 05, 2004 3.470 3.481 3.441 3.474 37,811 -0.00(-0.12%)
May 04, 2004 3.456 3.500 3.439 3.479 127,554 +0.06(+1.71%)
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.