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 (%)
Aug 31, 2004 3.209 3.259 3.209 3.247 62,461 +0.05(+1.50%)
Aug 30, 2004 3.249 3.249 3.188 3.199 105,777 -0.05(-1.54%)
Aug 27, 2004 3.259 3.259 3.218 3.249 224,238 +0.01(+0.39%)
Aug 26, 2004 3.295 3.295 3.228 3.236 124,204 -0.05(-1.53%)
Aug 25, 2004 3.230 3.297 3.224 3.286 73,230 +0.06(+1.81%)
Aug 24, 2004 3.270 3.280 3.222 3.228 102,905 -0.03(-0.77%)
Aug 23, 2004 3.280 3.280 3.215 3.253 57,674 -0.01(-0.38%)
Aug 20, 2004 3.249 3.286 3.226 3.266 117,982 +0.03(+0.84%)
Aug 19, 2004 3.226 3.268 3.207 3.238 90,939 +0.03(+0.98%)
Aug 18, 2004 3.253 3.255 3.203 3.207 96,204 -0.05(-1.41%)
Aug 17, 2004 3.209 3.257 3.209 3.253 129,708 +0.04(+1.37%)
Aug 16, 2004 3.176 3.257 3.146 3.209 156,272 +0.04(+1.39%)
Aug 13, 2004 3.130 3.190 3.119 3.165 136,409 +0.07(+2.23%)
Aug 12, 2004 3.121 3.136 3.071 3.096 202,460 -0.07(-2.18%)
Aug 11, 2004 3.174 3.180 3.113 3.165 129,708 -0.02(-0.72%)
Aug 10, 2004 3.165 3.192 3.155 3.188 298,425 +0.03(+1.06%)
Aug 09, 2004 3.195 3.228 3.144 3.155 158,665 -0.03(-0.85%)
Aug 06, 2004 3.188 3.199 3.142 3.182 177,332 -0.00(-0.13%)
Aug 05, 2004 3.243 3.270 3.178 3.186 127,794 -0.05(-1.55%)
Aug 04, 2004 3.307 3.307 3.220 3.236 98,837 -0.06(-1.84%)
Aug 03, 2004 3.238 3.332 3.238 3.297 171,828 +0.04(+1.15%)
Aug 02, 2004 3.201 3.268 3.201 3.259 88,307 +0.06(+1.83%)
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%)
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.