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 (%)
Nov 28, 2003 3.165 3.186 3.151 3.186 17,948 +0.02(+0.66%)
Nov 26, 2003 3.144 3.176 3.144 3.165 97,879 +0.05(+1.68%)
Nov 25, 2003 3.153 3.153 3.096 3.113 142,153 -0.01(-0.47%)
Nov 24, 2003 3.197 3.197 3.109 3.128 161,537 -0.06(-2.03%)
Nov 21, 2003 3.167 3.207 3.167 3.192 117,264 -0.01(-0.26%)
Nov 20, 2003 3.199 3.218 3.192 3.201 133,059 -0.01(-0.39%)
Nov 19, 2003 3.169 3.218 3.165 3.213 535,347 +0.08(+2.67%)
Nov 18, 2003 3.034 3.131 3.025 3.130 723,688 +0.18(+6.17%)
Nov 17, 2003 2.933 2.956 2.900 2.948 215,862 -0.05(-1.81%)
Nov 14, 2003 3.002 3.029 2.988 3.002 63,657 -0.01(-0.21%)
Nov 13, 2003 3.021 3.038 2.992 3.009 59,350 -0.01(-0.35%)
Nov 12, 2003 3.011 3.042 2.996 3.019 545,877 +0.02(+0.70%)
Nov 11, 2003 3.036 3.036 2.981 2.998 110,324 -0.01(-0.49%)
Nov 10, 2003 3.019 3.044 3.019 3.013 155,076 +0.01(+0.42%)
Nov 07, 2003 2.988 3.017 2.965 3.000 161,058 +0.03(+1.13%)
Nov 06, 2003 2.935 2.961 2.935 2.967 361,844 +0.01(+0.42%)
Nov 05, 2003 2.885 2.971 2.929 2.954 457,570 +0.06(+1.95%)
Nov 04, 2003 2.885 2.902 2.881 2.898 75,384 +0.00(+0.07%)
Nov 03, 2003 2.902 2.902 2.902 2.896 62,939 -0.02(-0.79%)
Oct 31, 2003 2.902 2.925 2.902 2.919 33,982 +0.03(+0.87%)
Oct 30, 2003 2.921 2.921 2.898 2.894 185,469 +0.00(+0.14%)
Oct 29, 2003 2.892 2.912 2.864 2.889 130,187 -0.00(-0.07%)
Oct 28, 2003 2.816 2.892 2.816 2.892 167,759 +0.08(+2.98%)
Oct 27, 2003 2.814 2.825 2.802 2.808 91,418 -0.00(-0.07%)
Oct 24, 2003 2.814 2.814 2.783 2.810 133,777 +0.00(+0.07%)
Oct 23, 2003 2.798 2.812 2.779 2.808 300,340 +0.01(+0.52%)
Oct 22, 2003 2.779 2.806 2.756 2.793 158,426 +0.04(+1.36%)
Oct 21, 2003 2.758 2.760 2.754 2.756 748,098 +0.00(+0.15%)
Oct 20, 2003 2.729 2.739 2.720 2.752 409,228 +0.02(+0.84%)
Oct 17, 2003 2.737 2.756 2.714 2.729 126,836 -0.03(-0.91%)
Oct 16, 2003 2.722 2.762 2.704 2.754 125,879 +0.02(+0.76%)
Oct 15, 2003 2.693 2.735 2.674 2.733 306,323 +0.04(+1.55%)
Oct 14, 2003 2.647 2.695 2.647 2.691 290,767 +0.06(+2.38%)
Oct 13, 2003 2.587 2.633 2.612 2.628 1,054,900 +0.04(+1.62%)
Oct 10, 2003 2.570 2.591 2.570 2.587 71,555 +0.03(+1.06%)
Oct 09, 2003 2.572 2.589 2.559 2.559 445,604 -0.01(-0.33%)
Oct 08, 2003 2.587 2.587 2.559 2.568 348,442 -0.02(-0.65%)
Oct 07, 2003 2.587 2.628 2.582 2.584 561,193 -0.02(-0.72%)
Oct 06, 2003 2.570 2.612 2.570 2.603 89,025 +0.04(+1.47%)
Oct 03, 2003 2.582 2.587 2.576 2.566 258,460 -0.00(-0.16%)
Oct 02, 2003 2.589 2.589 2.570 2.570 489,159 +0.01(+0.49%)
Oct 01, 2003 2.559 2.570 2.538 2.557 516,681 +0.02(+0.66%)
Sep 30, 2003 2.516 2.551 2.516 2.541 195,041 +0.03(+1.33%)
Sep 29, 2003 2.463 2.507 2.463 2.507 212,272 +0.04(+1.61%)
Sep 26, 2003 2.516 2.516 2.470 2.467 156,272 -0.05(-2.07%)
Sep 25, 2003 2.511 2.530 2.478 2.520 242,186 +0.03(+1.09%)
Sep 24, 2003 2.549 2.561 2.511 2.493 171,588 -0.04(-1.49%)
Sep 23, 2003 2.541 2.545 2.511 2.530 154,597 -0.01(-0.41%)
Sep 22, 2003 2.541 2.555 2.528 2.541 149,332 +0.00(+0.00%)
Sep 19, 2003 2.570 2.578 2.532 2.541 139,042 -0.00(-0.08%)
Sep 18, 2003 2.505 2.543 2.503 2.543 623,654 +0.03(+1.33%)
Sep 17, 2003 2.511 2.516 2.497 2.509 933,567 -0.01(-0.41%)
Sep 16, 2003 2.507 2.530 2.474 2.520 255,827 +0.03(+1.09%)
Sep 15, 2003 2.528 2.538 2.476 2.493 124,922 -0.04(-1.73%)
Sep 12, 2003 2.551 2.551 2.522 2.536 119,657 -0.01(-0.57%)
Sep 11, 2003 2.570 2.593 2.486 2.551 649,979 -0.09(-3.55%)
Sep 10, 2003 2.676 2.701 2.633 2.645 7,381,192 -0.02(-0.78%)
Sep 09, 2003 2.695 2.695 2.649 2.666 27,281 +0.00(+0.08%)
Sep 08, 2003 2.628 2.722 2.628 2.664 95,486 +0.01(+0.47%)
Sep 05, 2003 2.664 2.664 2.616 2.651 39,726 -0.01(-0.31%)
Sep 04, 2003 2.658 2.670 2.645 2.660 66,529 +0.02(+0.87%)
Sep 03, 2003 2.637 2.668 2.630 2.637 53,845 +0.01(+0.48%)
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.