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, 2007 10.38 10.38 10.22 10.35 248,887 +0.08(+0.77%)
Nov 29, 2007 10.12 10.32 10.06 10.28 296,032 +0.10(+0.94%)
Nov 28, 2007 9.999 10.20 9.962 10.18 1,004,404 +0.22(+2.18%)
Nov 27, 2007 10.02 10.02 9.757 9.962 627,723 +0.01(+0.08%)
Nov 26, 2007 9.757 10.08 9.736 9.953 425,262 +0.15(+1.53%)
Nov 23, 2007 9.882 9.899 9.765 9.803 189,058 -0.08(-0.80%)
Nov 21, 2007 9.786 9.970 9.531 9.882 544,202 -0.03(-0.34%)
Nov 20, 2007 10.11 10.16 9.799 9.916 459,484 -0.21(-2.06%)
Nov 19, 2007 10.21 10.38 10.06 10.12 382,123 -0.20(-1.90%)
Nov 16, 2007 10.49 10.50 10.24 10.32 516,920 -0.10(-1.00%)
Nov 15, 2007 10.73 10.73 10.27 10.43 682,545 -0.30(-2.80%)
Nov 14, 2007 11.21 11.21 10.70 10.73 393,673 -0.31(-2.80%)
Nov 13, 2007 10.93 11.18 10.93 11.04 405,758 +0.20(+1.81%)
Nov 12, 2007 11.34 11.34 10.81 10.84 712,890 -0.55(-4.84%)
Nov 09, 2007 11.32 11.49 11.15 11.39 770,211 -0.01(-0.07%)
Nov 08, 2007 12.03 12.03 11.19 11.40 962,524 -0.07(-0.62%)
Nov 07, 2007 11.50 11.80 11.46 11.47 787,633 -0.23(-2.00%)
Nov 06, 2007 11.72 11.76 11.33 11.70 1,075,242 +0.09(+0.75%)
Nov 05, 2007 11.65 11.70 11.42 11.62 642,728 -0.17(-1.45%)
Nov 02, 2007 11.52 11.82 11.52 11.79 426,219 +0.38(+3.37%)
Nov 01, 2007 11.53 11.61 11.39 11.40 405,399 -0.26(-2.26%)
Oct 31, 2007 11.57 11.68 11.47 11.67 462,835 +0.11(+0.98%)
Oct 30, 2007 11.43 11.59 11.39 11.55 575,552 +0.07(+0.58%)
Oct 29, 2007 11.38 11.50 11.33 11.49 403,245 +0.17(+1.51%)
Oct 26, 2007 11.29 11.44 11.27 11.32 632,988 +0.06(+0.56%)
Oct 25, 2007 11.22 11.38 11.14 11.25 750,252 +0.14(+1.28%)
Oct 24, 2007 11.16 11.21 11.02 11.11 559,039 -0.09(-0.78%)
Oct 23, 2007 11.15 11.24 11.08 11.20 853,875 +0.13(+1.13%)
Oct 22, 2007 10.91 11.09 10.05 11.07 912,747 +0.04(+0.38%)
Oct 19, 2007 11.14 11.26 10.92 11.03 1,132,677 -0.15(-1.35%)
Oct 18, 2007 10.91 11.21 10.87 11.18 522,663 +0.28(+2.53%)
Oct 17, 2007 10.81 10.94 10.73 10.91 373,331 +0.21(+1.95%)
Oct 16, 2007 10.66 10.88 10.66 10.70 387,690 -0.02(-0.16%)
Oct 15, 2007 11.04 11.04 10.63 10.71 585,843 -0.28(-2.51%)
Oct 12, 2007 10.95 11.04 10.89 10.99 388,168 +0.11(+1.00%)
Oct 11, 2007 11.05 11.07 10.82 10.88 607,860 -0.03(-0.31%)
Oct 10, 2007 10.98 10.98 10.84 10.91 285,024 -0.02(-0.19%)
Oct 09, 2007 10.94 10.98 10.86 10.94 335,280 -0.03(-0.30%)
Oct 08, 2007 11.04 11.05 10.91 10.97 302,972 -0.00(-0.04%)
Oct 05, 2007 10.96 11.03 10.92 10.97 302,015 +0.16(+1.51%)
Oct 04, 2007 10.78 10.87 10.66 10.81 322,357 +0.13(+1.21%)
Oct 03, 2007 10.56 10.90 10.56 10.68 598,287 +0.11(+1.03%)
Oct 02, 2007 10.52 10.63 10.45 10.57 470,253 +0.12(+1.16%)
Oct 01, 2007 10.43 10.53 10.33 10.45 477,912 +0.07(+0.68%)
Sep 28, 2007 10.37 10.49 10.30 10.38 534,629 -0.01(-0.08%)
Sep 27, 2007 10.61 10.66 10.25 10.39 517,159 -0.09(-0.88%)
Sep 26, 2007 10.50 10.58 10.42 10.48 601,637 -0.03(-0.24%)
Sep 25, 2007 10.57 10.57 10.33 10.51 774,901 +0.03(+0.24%)
Sep 24, 2007 10.49 10.54 10.38 10.48 563,108 -0.03(-0.28%)
Sep 21, 2007 10.54 10.58 10.44 10.51 389,365 -0.02(-0.16%)
Sep 20, 2007 10.50 10.57 10.42 10.53 414,254 +0.11(+1.08%)
Sep 19, 2007 10.30 10.54 10.29 10.41 621,261 +0.12(+1.18%)
Sep 18, 2007 10.15 10.38 10.02 10.29 1,223,378 +0.19(+1.86%)
Sep 17, 2007 10.11 10.31 9.903 10.10 757,671 +0.01(+0.12%)
Sep 14, 2007 9.782 10.28 9.761 10.09 772,269 +0.20(+2.03%)
Sep 13, 2007 9.594 10.00 9.540 9.891 762,218 +0.29(+3.05%)
Sep 12, 2007 9.632 9.690 9.452 9.598 518,834 -0.02(-0.22%)
Sep 11, 2007 9.423 9.669 9.331 9.619 852,200 +0.25(+2.72%)
Sep 10, 2007 9.402 9.465 9.331 9.364 417,365 -0.00(-0.04%)
Sep 07, 2007 9.452 9.498 9.201 9.368 1,414,830 -0.10(-1.06%)
Sep 06, 2007 9.552 9.590 9.423 9.469 951,516 -0.08(-0.79%)
Sep 05, 2007 9.536 9.648 9.452 9.544 1,026,182 -0.11(-1.13%)
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.