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 (%)
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%)
Jan 03, 2005 3.803 3.809 3.723 3.736 97,640 -0.09(-2.24%)
Dec 31, 2004 3.803 3.825 3.790 3.821 49,777 -0.00(-0.05%)
Dec 30, 2004 3.715 3.861 3.686 3.823 214,665 +0.08(+2.06%)
Dec 29, 2004 3.698 3.803 3.698 3.746 197,434 +0.08(+2.05%)
Dec 28, 2004 3.717 3.729 3.656 3.671 64,854 -0.03(-0.68%)
Dec 27, 2004 3.677 3.740 3.663 3.696 89,982 +0.02(+0.51%)
Dec 23, 2004 3.734 3.769 3.673 3.677 185,229 -0.06(-1.51%)
Dec 22, 2004 3.719 3.734 3.656 3.734 177,332 +0.03(+0.68%)
Dec 21, 2004 3.673 3.792 3.637 3.708 170,392 +0.04(+1.14%)
Dec 20, 2004 3.656 3.686 3.631 3.667 305,605 +0.00(+0.11%)
Dec 17, 2004 3.688 3.740 3.660 3.663 280,477 +0.02(+0.57%)
Dec 16, 2004 3.646 3.656 3.612 3.642 241,947 -0.03(-0.74%)
Dec 15, 2004 3.696 3.704 3.650 3.669 91,896 -0.01(-0.17%)
Dec 14, 2004 3.479 3.677 3.479 3.675 787,585 +0.14(+3.96%)
Dec 13, 2004 3.493 3.539 3.454 3.535 150,529 +0.03(+0.77%)
Dec 10, 2004 3.537 3.537 3.433 3.508 127,794 -0.03(-0.94%)
Dec 09, 2004 3.564 3.564 3.520 3.541 153,400 -0.02(-0.64%)
Dec 08, 2004 3.598 3.598 3.523 3.564 224,477 -0.05(-1.39%)
Dec 07, 2004 3.686 3.704 3.591 3.614 558,321 -0.18(-4.63%)
Dec 06, 2004 3.809 3.825 3.754 3.790 140,956 -0.02(-0.55%)
Dec 03, 2004 3.930 3.930 3.790 3.811 202,699 -0.13(-3.24%)
Dec 02, 2004 3.871 3.945 3.840 3.938 135,452 +0.07(+1.73%)
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.