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, 2008 8.424 8.604 8.228 8.495 404,643 +0.12(+1.45%)
Sep 29, 2008 8.930 8.930 8.161 8.374 465,434 -0.53(-5.96%)
Sep 26, 2008 8.859 8.963 8.800 8.905 0 +0.06(+0.71%)
Sep 25, 2008 8.733 8.925 8.733 8.842 291,148 +0.19(+2.17%)
Sep 24, 2008 8.650 8.717 8.604 8.654 800,879 +0.07(+0.78%)
Sep 23, 2008 8.875 8.888 8.491 8.587 485,661 -0.26(-2.97%)
Sep 22, 2008 9.026 9.193 8.792 8.850 533,768 -0.07(-0.80%)
Sep 19, 2008 9.398 9.527 8.846 8.921 0 -0.15(-1.61%)
Sep 18, 2008 8.909 9.289 8.600 9.068 1,375,649 +0.31(+3.58%)
Sep 17, 2008 8.825 8.892 8.591 8.754 775,134 -0.28(-3.10%)
Sep 16, 2008 8.930 9.068 8.842 9.034 626,021 -0.05(-0.55%)
Sep 15, 2008 9.134 9.134 8.963 9.084 539,516 -0.27(-2.90%)
Sep 12, 2008 9.001 9.431 8.984 9.356 0 +0.20(+2.14%)
Sep 11, 2008 8.976 9.226 8.913 9.159 294,632 +0.03(+0.32%)
Sep 10, 2008 9.172 9.310 9.059 9.130 390,373 +0.05(+0.60%)
Sep 09, 2008 9.180 9.339 9.009 9.076 365,335 +0.02(+0.23%)
Sep 08, 2008 9.055 9.214 8.992 9.055 349,246 +0.08(+0.84%)
Sep 05, 2008 8.783 9.022 8.595 8.980 0 +0.11(+1.22%)
Sep 04, 2008 9.201 9.318 8.842 8.871 467,111 -0.40(-4.28%)
Sep 03, 2008 9.293 9.348 9.034 9.268 1,502,878 -0.05(-0.58%)
Sep 02, 2008 9.193 9.448 9.088 9.322 595,683 +0.33(+3.67%)
Aug 29, 2008 8.942 9.051 8.863 8.992 0 -0.17(-1.82%)
Aug 28, 2008 8.934 9.164 8.934 9.159 376,143 +0.34(+3.89%)
Aug 27, 2008 8.666 8.825 8.646 8.817 568,452 +0.02(+0.19%)
Aug 26, 2008 8.654 8.880 8.558 8.800 626,701 +0.12(+1.40%)
Aug 25, 2008 8.524 8.758 8.508 8.679 228,493 +0.06(+0.73%)
Aug 22, 2008 8.754 8.788 8.545 8.616 0 -0.17(-1.90%)
Aug 21, 2008 8.483 8.800 8.457 8.783 401,599 +0.19(+2.19%)
Aug 20, 2008 8.503 8.629 8.399 8.595 212,504 +0.08(+0.98%)
Aug 19, 2008 8.625 8.671 8.462 8.512 319,468 -0.17(-1.93%)
Aug 18, 2008 8.917 8.917 8.646 8.679 240,834 -0.17(-1.94%)
Aug 15, 2008 8.875 8.971 8.783 8.850 0 +0.01(+0.09%)
Aug 14, 2008 8.946 9.013 8.813 8.842 391,933 -0.25(-2.71%)
Aug 13, 2008 8.871 9.088 8.658 9.088 463,103 +0.08(+0.88%)
Aug 12, 2008 8.775 9.047 8.712 9.009 312,006 +0.28(+3.26%)
Aug 11, 2008 8.650 8.871 8.650 8.725 235,397 +0.02(+0.19%)
Aug 08, 2008 8.733 8.838 8.570 8.708 328,818 -0.08(-0.86%)
Aug 07, 2008 8.771 8.896 8.587 8.783 347,681 +0.03(+0.38%)
Aug 06, 2008 8.863 8.863 8.608 8.750 424,717 -0.08(-0.90%)
Aug 05, 2008 8.503 8.909 8.470 8.829 509,183 +0.23(+2.62%)
Aug 04, 2008 8.750 8.750 8.570 8.604 121,093 -0.17(-1.91%)
Aug 01, 2008 8.909 8.938 8.633 8.771 301,596 +0.01(+0.10%)
Jul 31, 2008 8.842 8.925 8.620 8.763 643,338 -0.09(-0.99%)
Jul 30, 2008 8.976 8.976 8.717 8.850 559,262 +0.01(+0.14%)
Jul 29, 2008 8.838 8.913 8.708 8.838 339,911 -0.12(-1.35%)
Jul 28, 2008 9.114 9.159 8.900 8.959 244,031 -0.13(-1.38%)
Jul 25, 2008 9.339 9.339 8.971 9.084 400,046 -0.20(-2.20%)
Jul 24, 2008 9.423 9.523 9.201 9.289 400,086 -0.25(-2.59%)
Jul 23, 2008 9.419 9.653 9.281 9.536 629,331 +0.17(+1.78%)
Jul 22, 2008 9.322 9.435 9.251 9.368 286,728 -0.04(-0.44%)
Jul 21, 2008 9.623 9.623 9.289 9.410 295,410 -0.15(-1.53%)
Jul 18, 2008 9.042 9.811 9.042 9.556 681,557 +0.56(+6.17%)
Jul 17, 2008 9.080 9.164 8.909 9.001 496,291 -0.06(-0.69%)
Jul 16, 2008 8.905 9.134 8.608 9.063 459,599 +0.20(+2.21%)
Jul 15, 2008 8.549 9.034 8.533 8.867 686,037 +0.15(+1.77%)
Jul 14, 2008 8.838 8.934 8.658 8.712 374,046 -0.13(-1.51%)
Jul 11, 2008 8.808 8.909 8.717 8.846 460,987 -0.05(-0.52%)
Jul 10, 2008 8.892 8.988 8.813 8.892 524,248 -0.01(-0.14%)
Jul 09, 2008 9.013 9.088 8.884 8.905 394,503 -0.04(-0.47%)
Jul 08, 2008 8.604 8.946 8.604 8.946 516,896 +0.34(+3.98%)
Jul 07, 2008 8.641 8.792 8.533 8.604 370,461 -0.05(-0.63%)
Jul 04, 2008 8.554 8.792 8.508 8.658 272,699 +0.00(+0.00%)
Jul 03, 2008 8.554 8.792 8.508 8.658 272,699 +0.01(+0.15%)
Jul 02, 2008 8.462 8.758 8.403 8.646 595,698 +0.10(+1.17%)
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.