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 (%)
May 28, 2004 3.604 3.642 3.573 3.642 84,478 +0.02(+0.52%)
May 27, 2004 3.550 3.631 3.550 3.623 223,280 +0.09(+2.60%)
May 26, 2004 3.577 3.587 3.523 3.531 133,537 -0.03(-0.71%)
May 25, 2004 3.539 3.581 3.529 3.556 186,905 +0.03(+0.83%)
May 24, 2004 3.558 3.558 3.502 3.527 17,709 -0.01(-0.24%)
May 21, 2004 3.552 3.552 3.523 3.535 140,238 +0.02(+0.59%)
May 20, 2004 3.468 3.556 3.452 3.514 191,212 +0.06(+1.88%)
May 19, 2004 3.416 3.518 3.416 3.449 133,537 +0.05(+1.35%)
May 18, 2004 3.341 3.410 3.341 3.403 96,443 +0.06(+1.88%)
May 17, 2004 3.383 3.447 3.337 3.341 130,665 -0.02(-0.68%)
May 14, 2004 3.364 3.374 3.339 3.364 74,905 +0.01(+0.44%)
May 13, 2004 3.372 3.389 3.345 3.349 82,324 -0.03(-0.80%)
May 12, 2004 3.380 3.383 3.345 3.376 147,418 -0.01(-0.43%)
May 11, 2004 3.383 3.435 3.360 3.391 65,811 +0.01(+0.25%)
May 10, 2004 3.410 3.410 3.341 3.383 112,956 -0.03(-0.86%)
May 07, 2004 3.535 3.554 3.397 3.412 132,819 -0.12(-3.49%)
May 06, 2004 3.477 3.535 3.406 3.535 128,512 +0.06(+1.74%)
May 05, 2004 3.470 3.481 3.441 3.474 37,811 -0.00(-0.12%)
May 04, 2004 3.456 3.500 3.439 3.479 127,554 +0.06(+1.71%)
May 03, 2004 3.489 3.489 3.414 3.420 104,102 -0.06(-1.62%)
Apr 30, 2004 3.470 3.489 3.416 3.477 128,033 +0.01(+0.30%)
Apr 29, 2004 3.406 3.502 3.406 3.466 95,247 +0.04(+1.28%)
Apr 28, 2004 3.456 3.460 3.406 3.422 109,606 -0.04(-1.03%)
Apr 27, 2004 3.481 3.481 3.445 3.458 113,674 -0.04(-1.19%)
Apr 26, 2004 3.497 3.523 3.462 3.500 168,477 +0.04(+1.15%)
Apr 23, 2004 3.483 3.489 3.420 3.460 218,255 -0.03(-0.78%)
Apr 22, 2004 3.439 3.510 3.439 3.487 63,657 +0.05(+1.46%)
Apr 21, 2004 3.443 3.487 3.422 3.437 102,187 -0.02(-0.66%)
Apr 20, 2004 3.460 3.497 3.435 3.460 51,692 -0.01(-0.18%)
Apr 19, 2004 3.468 3.470 3.441 3.466 64,136 -0.01(-0.24%)
Apr 16, 2004 3.403 3.487 3.403 3.474 58,871 +0.05(+1.46%)
Apr 15, 2004 3.426 3.433 3.385 3.424 130,426 +0.01(+0.24%)
Apr 14, 2004 3.364 3.435 3.353 3.416 125,640 -0.02(-0.67%)
Apr 13, 2004 3.479 3.508 3.418 3.439 209,639 -0.01(-0.24%)
Apr 12, 2004 3.502 3.502 3.435 3.447 152,204 -0.03(-0.96%)
Apr 08, 2004 3.558 3.558 3.458 3.481 130,187 -0.06(-1.59%)
Apr 07, 2004 3.610 3.610 3.512 3.537 150,529 -0.07(-2.03%)
Apr 06, 2004 3.637 3.648 3.606 3.610 152,204 -0.03(-0.75%)
Apr 05, 2004 3.543 3.646 3.483 3.637 167,759 +0.09(+2.65%)
Apr 02, 2004 3.573 3.619 3.527 3.543 227,588 -0.01(-0.24%)
Apr 01, 2004 3.437 3.560 3.437 3.552 121,572 +0.14(+4.10%)
Mar 31, 2004 3.454 3.479 3.378 3.412 94,290 -0.04(-1.21%)
Mar 30, 2004 3.374 3.458 3.351 3.454 100,990 +0.07(+2.10%)
Mar 29, 2004 3.372 3.391 3.349 3.383 146,700 +0.01(+0.31%)
Mar 26, 2004 3.372 3.395 3.332 3.372 121,811 +0.02(+0.69%)
Mar 25, 2004 3.291 3.366 3.291 3.349 238,836 +0.09(+2.62%)
Mar 24, 2004 3.343 3.343 3.249 3.263 138,084 -0.10(-3.04%)
Mar 23, 2004 3.353 3.391 3.295 3.366 289,810 +0.01(+0.44%)
Mar 22, 2004 3.343 3.383 3.280 3.351 296,989 -0.02(-0.56%)
Mar 19, 2004 3.380 3.431 3.368 3.370 78,734 -0.03(-0.98%)
Mar 18, 2004 3.424 3.424 3.374 3.403 110,324 -0.01(-0.25%)
Mar 17, 2004 3.383 3.426 3.374 3.412 76,341 +0.03(+0.93%)
Mar 16, 2004 3.362 3.449 3.326 3.380 99,794 +0.01(+0.37%)
Mar 15, 2004 3.443 3.443 3.318 3.368 238,357 -0.05(-1.35%)
Mar 12, 2004 3.435 3.445 3.351 3.414 172,067 +0.01(+0.18%)
Mar 11, 2004 3.468 3.470 3.372 3.408 237,639 -0.07(-1.98%)
Mar 10, 2004 3.556 3.556 3.431 3.477 140,956 -0.09(-2.46%)
Mar 09, 2004 3.573 3.625 3.527 3.564 143,110 -0.03(-0.81%)
Mar 08, 2004 3.617 3.652 3.581 3.594 106,495 -0.02(-0.64%)
Mar 05, 2004 3.629 3.665 3.594 3.617 133,298 +0.00(+0.12%)
Mar 04, 2004 3.594 3.633 3.589 3.612 100,033 +0.02(+0.64%)
Mar 03, 2004 3.566 3.598 3.531 3.589 173,024 +0.01(+0.29%)
Mar 02, 2004 3.546 3.585 3.531 3.579 190,255 -0.00(-0.12%)
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.