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, 2010 9.088 9.150 9.035 9.088 1,279 -0.02(-0.19%)
Aug 30, 2010 9.150 9.212 9.093 9.106 192,077 +0.18(+2.04%)
Aug 27, 2010 9.132 9.181 8.827 8.924 225,969 -0.04(-0.40%)
Aug 26, 2010 8.973 9.070 8.867 8.960 916 +0.06(+0.65%)
Aug 25, 2010 8.960 9.004 8.827 8.902 2,162 -0.12(-1.37%)
Aug 24, 2010 8.955 9.101 8.875 9.026 1,026 +0.02(+0.25%)
Aug 23, 2010 9.084 9.084 8.924 9.004 171,168 -0.01(-0.15%)
Aug 20, 2010 8.946 9.017 8.893 9.017 200,468 +0.05(+0.59%)
Aug 19, 2010 9.066 9.075 8.933 8.964 1,963 -0.11(-1.17%)
Aug 18, 2010 9.084 9.132 9.044 9.070 1,638 +0.00(+0.05%)
Aug 17, 2010 8.880 9.075 8.880 9.066 837 +0.23(+2.56%)
Aug 16, 2010 8.805 8.853 8.729 8.840 155,506 +0.01(+0.15%)
Aug 13, 2010 8.827 8.867 8.720 8.827 236,389 +0.08(+0.91%)
Aug 12, 2010 8.587 8.782 8.574 8.747 224,595 +0.08(+0.92%)
Aug 11, 2010 8.791 8.880 8.623 8.667 259,029 -0.26(-2.96%)
Aug 10, 2010 8.909 9.032 8.751 8.931 2,434 -0.07(-0.73%)
Aug 09, 2010 9.015 9.059 8.949 8.997 154,045 +0.03(+0.29%)
Aug 06, 2010 8.971 9.072 8.817 8.971 276,961 -0.14(-1.55%)
Aug 05, 2010 9.046 9.142 8.962 9.112 356,493 +0.05(+0.58%)
Aug 04, 2010 8.821 9.107 8.817 9.059 1,836 +0.34(+3.88%)
Aug 03, 2010 8.738 8.777 8.623 8.720 306 -0.04(-0.50%)
Aug 02, 2010 8.733 8.830 8.711 8.764 109,984 +0.15(+1.68%)
Jul 30, 2010 8.619 8.680 8.487 8.619 250,393 +0.04(+0.46%)
Jul 29, 2010 8.592 8.636 8.491 8.579 4,141 +0.04(+0.41%)
Jul 28, 2010 8.588 8.632 8.500 8.544 205,995 -0.04(-0.51%)
Jul 27, 2010 8.711 8.848 8.562 8.588 1,843 -0.12(-1.41%)
Jul 26, 2010 8.707 8.786 8.702 8.711 284,487 -0.02(-0.20%)
Jul 23, 2010 8.623 8.733 8.592 8.729 416,035 +0.12(+1.43%)
Jul 22, 2010 8.632 8.755 8.566 8.606 3,445 +0.08(+0.93%)
Jul 21, 2010 8.654 8.672 8.496 8.526 317,017 -0.10(-1.12%)
Jul 20, 2010 8.416 8.641 8.416 8.623 750 +0.14(+1.66%)
Jul 19, 2010 8.438 8.500 8.412 8.482 295,665 +0.07(+0.78%)
Jul 16, 2010 8.416 8.452 8.355 8.416 357,977 -0.12(-1.44%)
Jul 15, 2010 8.579 8.579 8.416 8.540 360,282 +0.01(+0.10%)
Jul 14, 2010 8.592 8.636 8.500 8.531 1,809 -0.06(-0.72%)
Jul 13, 2010 8.632 8.645 8.562 8.592 2,088 +0.09(+1.11%)
Jul 12, 2010 8.542 8.555 8.437 8.498 201,640 -0.06(-0.66%)
Jul 09, 2010 8.555 8.559 8.441 8.555 255,157 +0.17(+1.98%)
Jul 08, 2010 8.441 8.468 8.315 8.389 193,499 +0.01(+0.10%)
Jul 07, 2010 8.236 8.389 8.197 8.380 2,308 +0.16(+1.97%)
Jul 06, 2010 8.153 8.315 8.144 8.219 455 +0.17(+2.17%)
Jul 02, 2010 8.044 8.105 7.926 8.044 547,766 +0.03(+0.38%)
Jul 01, 2010 7.874 8.022 7.821 8.013 249,135 +0.14(+1.77%)
Jun 30, 2010 7.939 8.022 7.847 7.874 6,196 -0.07(-0.83%)
Jun 29, 2010 7.996 8.022 7.909 7.939 496 -0.20(-2.42%)
Jun 25, 2010 8.136 8.197 8.027 8.136 285,489 -0.00(-0.05%)
Jun 24, 2010 8.197 8.258 8.123 8.140 1,804 -0.10(-1.22%)
Jun 23, 2010 8.267 8.280 8.166 8.241 5,466 -0.08(-1.00%)
Jun 22, 2010 8.411 8.533 8.323 8.323 2,129 -0.12(-1.40%)
Jun 21, 2010 8.594 8.647 8.415 8.441 223,043 -0.06(-0.67%)
Jun 18, 2010 8.498 8.581 8.489 8.498 204,122 -0.07(-0.82%)
Jun 17, 2010 8.585 8.599 8.489 8.568 26,013 -0.01(-0.15%)
Jun 16, 2010 8.551 8.599 8.524 8.581 192,899 -0.01(-0.15%)
Jun 15, 2010 8.463 8.603 8.463 8.594 2,221 +0.17(+2.07%)
Jun 14, 2010 8.463 8.511 8.411 8.420 177,980 +0.04(+0.47%)
Jun 11, 2010 8.315 8.411 8.306 8.380 178,358 +0.01(+0.07%)
Jun 10, 2010 8.339 8.413 8.318 8.374 5,483 +0.14(+1.74%)
Jun 09, 2010 8.192 8.331 8.192 8.231 302,531 +0.11(+1.33%)
Jun 08, 2010 8.010 8.162 7.962 8.123 3,970 +0.15(+1.90%)
Jun 07, 2010 7.832 8.028 7.832 7.971 312,449 +0.13(+1.71%)
Jun 04, 2010 7.837 7.975 7.819 7.837 423,684 -0.24(-2.95%)
Jun 03, 2010 8.053 8.131 7.988 8.075 338,229 +0.00(+0.05%)
Jun 02, 2010 7.858 8.075 7.850 8.071 759 +0.31(+4.02%)
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.