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 (%)
Mar 31, 2005 4.222 4.271 4.191 4.258 171,110 +0.09(+2.10%)
Mar 30, 2005 4.183 4.199 4.135 4.170 204,614 -0.01(-0.15%)
Mar 29, 2005 4.193 4.260 4.162 4.176 101,230 -0.04(-0.94%)
Mar 28, 2005 4.181 4.239 4.164 4.216 215,862 +0.02(+0.45%)
Mar 24, 2005 4.210 4.248 4.197 4.197 140,717 +0.02(+0.40%)
Mar 23, 2005 4.206 4.248 4.160 4.181 284,545 -0.05(-1.09%)
Mar 22, 2005 4.218 4.256 4.189 4.227 249,844 +0.04(+1.00%)
Mar 21, 2005 4.248 4.258 4.164 4.185 246,733 -0.03(-0.62%)
Mar 18, 2005 4.285 4.285 4.185 4.211 147,418 -0.07(-1.74%)
Mar 17, 2005 4.243 4.304 4.170 4.285 279,759 +0.04(+0.98%)
Mar 16, 2005 4.293 4.323 4.231 4.243 112,717 -0.05(-1.12%)
Mar 15, 2005 4.354 4.406 4.291 4.291 285,024 -0.04(-0.96%)
Mar 14, 2005 4.231 4.360 4.231 4.333 334,562 +0.09(+2.07%)
Mar 11, 2005 4.283 4.333 4.231 4.245 132,101 -0.03(-0.78%)
Mar 10, 2005 4.212 4.354 4.212 4.279 200,067 +0.07(+1.64%)
Mar 09, 2005 4.304 4.365 4.176 4.210 209,879 -0.04(-0.98%)
Mar 08, 2005 4.126 4.262 4.126 4.252 213,468 +0.15(+3.67%)
Mar 07, 2005 4.070 4.120 4.062 4.101 147,896 +0.03(+0.62%)
Mar 04, 2005 4.011 4.133 4.011 4.076 245,537 +0.09(+2.31%)
Mar 03, 2005 4.005 4.005 3.968 3.984 85,914 -0.04(-0.88%)
Mar 02, 2005 3.974 4.020 3.955 4.020 186,665 +0.01(+0.26%)
Mar 01, 2005 3.838 4.026 3.838 4.009 305,365 +0.17(+4.46%)
Feb 28, 2005 3.844 3.863 3.796 3.838 206,768 +0.01(+0.38%)
Feb 25, 2005 3.800 3.855 3.790 3.823 143,110 +0.02(+0.60%)
Feb 24, 2005 3.823 3.823 3.746 3.800 202,699 -0.01(-0.33%)
Feb 23, 2005 3.823 3.853 3.773 3.813 133,777 +0.00(+0.05%)
Feb 22, 2005 3.800 3.851 3.788 3.811 383,382 +0.01(+0.27%)
Feb 18, 2005 3.788 3.851 3.765 3.800 166,563 +0.02(+0.61%)
Feb 17, 2005 3.759 3.803 3.752 3.777 204,374 +0.02(+0.50%)
Feb 16, 2005 3.840 3.840 3.754 3.759 162,016 -0.06(-1.53%)
Feb 15, 2005 3.775 3.823 3.771 3.817 129,230 +0.01(+0.33%)
Feb 14, 2005 3.736 3.805 3.677 3.805 114,871 +0.06(+1.56%)
Feb 11, 2005 3.746 3.807 3.717 3.746 158,905 +0.00(+0.06%)
Feb 10, 2005 3.686 3.752 3.683 3.744 258,699 +0.06(+1.59%)
Feb 09, 2005 3.656 3.690 3.642 3.686 174,460 +0.04(+1.09%)
Feb 08, 2005 3.621 3.665 3.619 3.646 101,708 +0.03(+0.69%)
Feb 07, 2005 3.612 3.629 3.589 3.621 56,717 +0.01(+0.23%)
Feb 04, 2005 3.642 3.642 3.594 3.612 93,572 -0.03(-0.92%)
Feb 03, 2005 3.621 3.658 3.573 3.646 141,674 +0.00(+0.11%)
Feb 02, 2005 3.644 3.652 3.617 3.642 251,759 +0.01(+0.17%)
Feb 01, 2005 3.625 3.637 3.614 3.635 320,921 +0.01(+0.23%)
Jan 31, 2005 3.600 3.673 3.600 3.627 285,742 +0.01(+0.40%)
Jan 28, 2005 3.608 3.614 3.579 3.612 294,836 -0.01(-0.17%)
Jan 27, 2005 3.614 3.629 3.583 3.619 196,477 -0.00(-0.12%)
Jan 26, 2005 3.602 3.660 3.602 3.623 199,110 +0.03(+0.70%)
Jan 25, 2005 3.587 3.654 3.577 3.598 194,802 -0.02(-0.52%)
Jan 24, 2005 3.631 3.633 3.612 3.617 230,460 -0.01(-0.35%)
Jan 21, 2005 3.531 3.663 3.531 3.629 380,989 +0.10(+2.84%)
Jan 20, 2005 3.546 3.558 3.523 3.529 194,323 -0.01(-0.24%)
Jan 19, 2005 3.562 3.573 3.523 3.537 214,665 -0.03(-0.70%)
Jan 18, 2005 3.552 3.573 3.543 3.562 611,689 -0.00(-0.12%)
Jan 14, 2005 3.604 3.625 3.558 3.566 167,999 -0.04(-1.22%)
Jan 13, 2005 3.602 3.656 3.575 3.610 313,502 -0.05(-1.48%)
Jan 12, 2005 3.604 3.673 3.604 3.665 563,108 +0.07(+1.98%)
Jan 11, 2005 3.571 3.598 3.569 3.594 288,135 +0.05(+1.30%)
Jan 10, 2005 3.531 3.591 3.518 3.548 362,801 +0.02(+0.65%)
Jan 07, 2005 3.583 3.604 3.520 3.525 365,433 -0.04(-1.23%)
Jan 06, 2005 3.598 3.619 3.556 3.569 202,221 -0.02(-0.52%)
Jan 05, 2005 3.690 3.698 3.571 3.587 408,510 -0.14(-3.76%)
Jan 04, 2005 3.717 3.750 3.706 3.727 194,563 -0.01(-0.22%)
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.