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 (%)
Sep 30, 2009 7.517 7.576 7.409 7.526 580,705 +0.08(+1.07%)
Sep 29, 2009 7.392 7.530 7.384 7.446 386,922 +0.08(+1.02%)
Sep 28, 2009 7.279 7.513 7.271 7.371 423,786 +0.07(+0.92%)
Sep 25, 2009 7.296 7.325 7.246 7.304 564,460 -0.02(-0.29%)
Sep 24, 2009 7.547 7.547 7.254 7.325 972,540 -0.18(-2.34%)
Sep 23, 2009 7.555 7.618 7.496 7.501 297,430 -0.06(-0.83%)
Sep 22, 2009 7.463 7.588 7.463 7.563 314,321 +0.11(+1.51%)
Sep 21, 2009 7.521 7.593 7.404 7.450 455,995 -0.13(-1.71%)
Sep 18, 2009 7.605 7.689 7.551 7.580 415,699 -0.01(-0.17%)
Sep 17, 2009 7.572 7.697 7.572 7.593 388,434 +0.04(+0.50%)
Sep 16, 2009 7.588 7.605 7.551 7.555 365,608 +0.02(+0.28%)
Sep 15, 2009 7.480 7.563 7.375 7.534 634,759 +0.13(+1.75%)
Sep 14, 2009 7.317 7.413 7.250 7.404 1,737,898 +0.08(+1.03%)
Sep 11, 2009 7.325 7.379 7.271 7.329 466,082 +0.03(+0.34%)
Sep 10, 2009 7.346 7.346 7.258 7.304 404,961 -0.01(-0.17%)
Sep 09, 2009 7.371 7.371 7.254 7.317 395,917 +0.00(+0.00%)
Sep 08, 2009 7.446 7.501 7.271 7.317 1,523,522 +0.02(+0.23%)
Sep 04, 2009 7.179 7.321 7.179 7.300 795,605 +0.16(+2.22%)
Sep 03, 2009 7.145 7.204 7.116 7.141 694,750 +0.00(+0.00%)
Sep 02, 2009 7.045 7.175 7.045 7.141 303,901 +0.07(+0.95%)
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.