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 30, 2004 3.807 3.836 3.757 3.825 185,469 +0.00(+0.05%)
Nov 29, 2004 3.878 3.878 3.798 3.823 68,683 -0.05(-1.24%)
Nov 26, 2004 3.863 3.907 3.819 3.871 61,025 +0.01(+0.32%)
Nov 24, 2004 3.821 3.863 3.800 3.859 289,092 +0.06(+1.54%)
Nov 23, 2004 3.894 3.894 3.788 3.800 127,315 -0.06(-1.68%)
Nov 22, 2004 3.767 3.882 3.767 3.865 310,870 +0.10(+2.61%)
Nov 19, 2004 3.742 3.796 3.742 3.767 187,383 +0.01(+0.39%)
Nov 18, 2004 3.775 3.775 3.723 3.752 152,443 -0.03(-0.83%)
Nov 17, 2004 3.823 3.830 3.775 3.784 313,024 +0.00(+0.00%)
Nov 16, 2004 3.813 3.855 3.784 3.784 246,494 -0.04(-1.04%)
Nov 15, 2004 3.803 3.851 3.794 3.823 196,956 +0.04(+0.94%)
Nov 12, 2004 3.761 3.807 3.750 3.788 343,656 +0.03(+0.89%)
Nov 11, 2004 3.746 3.771 3.729 3.754 350,357 +0.01(+0.28%)
Nov 10, 2004 3.748 3.748 3.715 3.744 129,230 +0.00(+0.00%)
Nov 09, 2004 3.767 3.780 3.727 3.744 115,589 -0.02(-0.61%)
Nov 08, 2004 3.792 3.803 3.734 3.767 165,845 -0.01(-0.39%)
Nov 05, 2004 3.625 3.792 3.625 3.782 681,090 +0.14(+3.90%)
Nov 04, 2004 3.665 3.677 3.612 3.640 216,819 -0.02(-0.46%)
Nov 03, 2004 3.667 3.731 3.656 3.656 199,110 -0.00(-0.06%)
Nov 02, 2004 3.614 3.694 3.614 3.658 287,177 +0.04(+1.04%)
Nov 01, 2004 3.694 3.694 3.604 3.621 182,597 -0.07(-1.81%)
Oct 29, 2004 3.654 3.700 3.633 3.688 219,212 +0.06(+1.61%)
Oct 28, 2004 3.569 3.646 3.558 3.629 181,161 +0.08(+2.18%)
Oct 27, 2004 3.552 3.575 3.539 3.552 125,879 -0.00(-0.12%)
Oct 26, 2004 3.543 3.566 3.514 3.556 122,529 +0.02(+0.53%)
Oct 25, 2004 3.533 3.562 3.504 3.537 187,144 -0.02(-0.59%)
Oct 22, 2004 3.548 3.562 3.504 3.558 190,734 +0.00(+0.06%)
Oct 21, 2004 3.589 3.627 3.539 3.556 159,862 -0.03(-0.76%)
Oct 20, 2004 3.537 3.583 3.537 3.583 297,229 +0.06(+1.78%)
Oct 19, 2004 3.539 3.589 3.520 3.520 147,178 +0.00(+0.00%)
Oct 18, 2004 3.594 3.598 3.520 3.520 143,828 -0.07(-1.86%)
Oct 15, 2004 3.579 3.602 3.579 3.587 217,058 +0.02(+0.64%)
Oct 14, 2004 3.604 3.631 3.556 3.564 253,195 -0.04(-1.10%)
Oct 13, 2004 3.585 3.631 3.552 3.604 399,895 +0.03(+0.94%)
Oct 12, 2004 3.596 3.610 3.552 3.571 355,622 -0.04(-0.98%)
Oct 11, 2004 3.635 3.637 3.604 3.606 20,581 -0.02(-0.52%)
Oct 08, 2004 3.614 3.671 3.612 3.625 206,050 +0.04(+1.11%)
Oct 07, 2004 3.585 3.633 3.577 3.585 317,331 -0.05(-1.38%)
Oct 06, 2004 3.637 3.681 3.633 3.635 210,836 -0.00(-0.06%)
Oct 05, 2004 3.656 3.667 3.619 3.637 114,153 -0.05(-1.25%)
Oct 04, 2004 3.596 3.702 3.587 3.683 191,451 +0.07(+2.03%)
Oct 01, 2004 3.502 3.627 3.456 3.610 163,691 +0.13(+3.60%)
Sep 30, 2004 3.483 3.510 3.472 3.485 101,469 +0.00(+0.06%)
Sep 29, 2004 3.479 3.493 3.460 3.483 56,956 +0.02(+0.60%)
Sep 28, 2004 3.449 3.506 3.433 3.462 83,520 +0.01(+0.30%)
Sep 27, 2004 3.458 3.485 3.422 3.452 144,067 +0.01(+0.24%)
Sep 24, 2004 3.380 3.443 3.366 3.443 121,572 +0.04(+1.23%)
Sep 23, 2004 3.406 3.429 3.372 3.401 137,845 +0.01(+0.43%)
Sep 22, 2004 3.389 3.389 3.368 3.387 304,169 +0.01(+0.19%)
Sep 21, 2004 3.339 3.393 3.332 3.380 225,674 +0.05(+1.44%)
Sep 20, 2004 3.339 3.353 3.305 3.332 177,571 -0.01(-0.25%)
Sep 17, 2004 3.326 3.360 3.280 3.341 73,709 +0.02(+0.69%)
Sep 16, 2004 3.291 3.332 3.272 3.318 72,273 +0.01(+0.19%)
Sep 15, 2004 3.324 3.343 3.270 3.312 61,743 -0.05(-1.43%)
Sep 14, 2004 3.326 3.387 3.301 3.360 107,931 -0.00(-0.12%)
Sep 13, 2004 3.286 3.372 3.268 3.364 320,442 +0.08(+2.42%)
Sep 10, 2004 3.303 3.303 3.276 3.284 54,324 -0.03(-0.88%)
Sep 09, 2004 3.295 3.314 3.278 3.314 83,042 +0.01(+0.19%)
Sep 08, 2004 3.291 3.322 3.268 3.307 132,580 -0.02(-0.57%)
Sep 07, 2004 3.259 3.339 3.259 3.326 160,341 +0.08(+2.51%)
Sep 03, 2004 3.255 3.257 3.228 3.245 58,871 -0.00(-0.13%)
Sep 02, 2004 3.291 3.291 3.226 3.249 67,726 -0.03(-0.96%)
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.