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 31, 2002 2.236 2.392 2.227 2.340 555,210 +0.08(+3.70%)
Jul 30, 2002 2.169 2.279 2.169 2.256 1,159,002 +0.08(+3.85%)
Jul 29, 2002 2.131 2.183 2.100 2.173 711,004 +0.08(+4.00%)
Jul 26, 2002 2.123 2.123 2.048 2.089 927,106 -0.01(-0.30%)
Jul 25, 2002 2.160 2.236 2.089 2.096 454,219 -0.07(-3.09%)
Jul 24, 2002 2.058 2.215 2.045 2.162 595,655 +0.10(+4.86%)
Jul 23, 2002 2.198 2.198 2.062 2.062 1,705,119 -0.14(-6.18%)
Jul 22, 2002 2.256 2.271 2.162 2.198 527,210 -0.08(-3.31%)
Jul 19, 2002 2.309 2.330 2.204 2.273 440,339 +0.05(+2.16%)
Jul 17, 2002 2.282 2.325 2.221 2.225 401,570 -0.08(-3.53%)
Jul 12, 2002 2.273 2.353 2.244 2.307 631,073 +0.04(+1.84%)
Jul 11, 2002 2.298 2.298 2.206 2.265 773,466 -0.11(-4.58%)
Jul 10, 2002 2.403 2.455 2.348 2.373 1,482,556 -0.02(-0.87%)
Jul 09, 2002 2.455 2.455 2.394 2.394 334,801 -0.06(-2.47%)
Jul 08, 2002 2.367 2.482 2.365 2.455 465,467 +0.09(+3.71%)
Jul 05, 2002 2.250 2.371 2.250 2.367 218,733 +0.06(+2.63%)
Jul 04, 2002 2.131 2.309 2.112 2.307 125,664,296 +0.00(+0.00%)
Jul 03, 2002 2.131 2.309 2.112 2.307 1,651,752 +0.13(+5.95%)
Jul 02, 2002 2.215 2.236 2.154 2.177 2,179,441 -0.15(-6.55%)
Jul 01, 2002 2.350 2.419 2.319 2.330 934,764 -0.01(-0.45%)
Jun 28, 2002 2.298 2.380 2.277 2.340 329,058 +0.02(+0.99%)
Jun 27, 2002 2.465 2.465 2.244 2.317 1,546,932 -0.04(-1.60%)
Jun 26, 2002 2.486 2.559 2.277 2.355 876,850 -0.27(-10.34%)
Jun 25, 2002 2.674 2.674 2.597 2.626 264,921 -0.01(-0.32%)
Jun 21, 2002 2.653 2.674 2.622 2.635 267,793 -0.01(-0.47%)
Jun 20, 2002 2.678 2.685 2.643 2.647 213,229 -0.03(-1.25%)
Jun 19, 2002 2.633 2.716 2.633 2.681 771,551 +0.02(+0.63%)
Jun 18, 2002 2.643 2.685 2.605 2.664 360,408 +0.00(+0.00%)
Jun 17, 2002 2.614 2.745 2.605 2.664 1,144,164 +0.07(+2.74%)
Jun 14, 2002 2.591 2.633 2.486 2.593 1,253,053 -0.27(-9.48%)
Jun 12, 2002 3.009 3.019 2.825 2.864 239,075 -0.17(-5.45%)
Jun 11, 2002 3.029 3.050 3.015 3.029 1,282,728 +0.00(+0.00%)
Jun 10, 2002 3.061 3.117 2.988 3.029 1,592,162 -0.12(-3.85%)
Jun 07, 2002 3.086 3.176 3.067 3.151 311,109 -0.24(-7.03%)
Jun 06, 2002 3.397 3.410 3.387 3.389 394,869 -0.01(-0.18%)
Jun 05, 2002 3.397 3.408 3.385 3.395 21,346,896 -0.07(-1.99%)
May 31, 2002 3.387 3.510 3.378 3.464 174,221 +0.03(+0.85%)
May 28, 2002 3.594 3.606 3.431 3.435 1,139,139 -0.14(-3.86%)
May 27, 2002 3.579 3.600 3.543 3.573 79,931 +0.00(+0.00%)
May 24, 2002 3.579 3.600 3.543 3.573 79,931 +0.01(+0.18%)
May 23, 2002 3.512 3.604 3.510 3.566 163,930 +0.05(+1.55%)
May 22, 2002 3.510 3.546 3.510 3.512 165,127 -0.01(-0.24%)
May 21, 2002 3.552 3.552 3.504 3.520 310,152 -0.03(-0.88%)
May 20, 2002 3.489 3.552 3.429 3.552 210,118 +0.06(+1.67%)
May 17, 2002 3.506 3.552 3.374 3.493 162,494 +0.00(+0.12%)
May 16, 2002 3.487 3.525 3.468 3.489 104,102 +0.00(+0.00%)
May 15, 2002 3.433 3.489 3.414 3.489 119,657 +0.06(+1.89%)
May 14, 2002 3.426 3.458 3.399 3.424 73,709 +0.00(+0.00%)
May 13, 2002 3.383 3.426 3.372 3.424 437,228 +0.04(+1.24%)
May 10, 2002 3.347 3.420 3.343 3.383 336,716 +0.03(+0.75%)
May 09, 2002 3.426 3.426 3.328 3.357 101,948 -0.05(-1.47%)
May 08, 2002 3.374 3.416 3.374 3.408 488,441 +0.03(+0.99%)
May 07, 2002 3.429 3.435 3.351 3.374 156,512 -0.07(-2.00%)
May 06, 2002 3.426 3.468 3.397 3.443 317,331 -0.01(-0.18%)
May 03, 2002 3.395 3.479 3.395 3.449 254,631 +0.04(+1.16%)
May 02, 2002 3.426 3.474 3.401 3.410 101,708 +0.00(+0.06%)
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.