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 (%)
Oct 30, 2009 7.521 7.584 7.409 7.417 1,189,984 -0.14(-1.88%)
Oct 29, 2009 7.542 7.584 7.492 7.559 958,530 +0.07(+0.95%)
Oct 28, 2009 7.580 7.647 7.467 7.488 1,209,722 -0.15(-1.92%)
Oct 27, 2009 7.714 7.714 7.613 7.634 1,548,463 -0.04(-0.49%)
Oct 26, 2009 7.898 7.944 7.626 7.672 1,205,403 -0.26(-3.27%)
Oct 23, 2009 7.931 7.932 7.864 7.931 508,924 -0.25(-3.06%)
Oct 22, 2009 8.023 8.232 7.964 8.182 740,897 +0.16(+1.98%)
Oct 21, 2009 7.969 8.219 7.969 8.023 612,624 +0.02(+0.21%)
Oct 20, 2009 7.931 8.044 7.931 8.006 809,504 +0.00(+0.00%)
Oct 19, 2009 8.061 8.090 7.973 8.006 357,007 +0.00(+0.00%)
Oct 16, 2009 8.102 8.102 7.839 8.006 481,820 +0.05(+0.58%)
Oct 15, 2009 7.994 8.081 7.948 7.960 563,479 -0.10(-1.19%)
Oct 14, 2009 8.115 8.132 7.994 8.056 552,607 +0.06(+0.73%)
Oct 13, 2009 7.956 8.066 7.902 7.998 618,681 -0.03(-0.31%)
Oct 12, 2009 8.044 8.094 7.994 8.023 206,710 +0.01(+0.16%)
Oct 09, 2009 7.952 8.044 7.952 8.010 517,736 +0.06(+0.74%)
Oct 08, 2009 7.952 7.981 7.856 7.952 1,116,672 +0.04(+0.53%)
Oct 07, 2009 7.772 7.956 7.685 7.910 642,089 +0.13(+1.72%)
Oct 06, 2009 7.647 7.827 7.634 7.776 732,210 +0.21(+2.76%)
Oct 05, 2009 7.417 7.626 7.379 7.567 451,812 +0.19(+2.61%)
Oct 02, 2009 7.317 7.430 7.258 7.375 503,391 +0.04(+0.57%)
Oct 01, 2009 7.555 7.563 7.329 7.333 426,835 -0.19(-2.55%)
Sep 30, 2009 7.517 7.576 7.409 7.526 580,705 +0.08(+1.07%)
Sep 29, 2009 7.392 7.530 7.384 7.446 386,922 +0.08(+1.02%)
Sep 28, 2009 7.279 7.513 7.271 7.371 423,786 +0.07(+0.92%)
Sep 25, 2009 7.296 7.325 7.246 7.304 564,460 -0.02(-0.29%)
Sep 24, 2009 7.547 7.547 7.254 7.325 972,540 -0.18(-2.34%)
Sep 23, 2009 7.555 7.618 7.496 7.501 297,430 -0.06(-0.83%)
Sep 22, 2009 7.463 7.588 7.463 7.563 314,321 +0.11(+1.51%)
Sep 21, 2009 7.521 7.593 7.404 7.450 455,995 -0.13(-1.71%)
Sep 18, 2009 7.605 7.689 7.551 7.580 415,699 -0.01(-0.17%)
Sep 17, 2009 7.572 7.697 7.572 7.593 388,434 +0.04(+0.50%)
Sep 16, 2009 7.588 7.605 7.551 7.555 365,608 +0.02(+0.28%)
Sep 15, 2009 7.480 7.563 7.375 7.534 634,759 +0.13(+1.75%)
Sep 14, 2009 7.317 7.413 7.250 7.404 1,737,898 +0.08(+1.03%)
Sep 11, 2009 7.325 7.379 7.271 7.329 466,082 +0.03(+0.34%)
Sep 10, 2009 7.346 7.346 7.258 7.304 404,961 -0.01(-0.17%)
Sep 09, 2009 7.371 7.371 7.254 7.317 395,917 +0.00(+0.00%)
Sep 08, 2009 7.446 7.501 7.271 7.317 1,523,522 +0.02(+0.23%)
Sep 04, 2009 7.179 7.321 7.179 7.300 795,605 +0.16(+2.22%)
Sep 03, 2009 7.145 7.204 7.116 7.141 694,750 +0.00(+0.00%)
Sep 02, 2009 7.045 7.175 7.045 7.141 303,901 +0.07(+0.95%)
Sep 01, 2009 7.154 7.242 7.041 7.074 336,409 -0.09(-1.23%)
Aug 31, 2009 6.945 7.187 6.920 7.162 554,318 +0.10(+1.36%)
Aug 28, 2009 7.116 7.200 7.024 7.066 245,527 -0.04(-0.59%)
Aug 27, 2009 7.045 7.120 6.920 7.108 2,620,915 +0.09(+1.31%)
Aug 26, 2009 7.099 7.120 6.999 7.016 305,717 -0.14(-1.93%)
Aug 25, 2009 7.246 7.287 7.137 7.154 192,308 -0.04(-0.52%)
Aug 24, 2009 7.187 7.262 7.158 7.191 289,322 -0.01(-0.12%)
Aug 21, 2009 7.041 7.200 7.041 7.200 307,510 +0.20(+2.80%)
Aug 20, 2009 7.008 7.074 6.982 7.003 921,925 -0.07(-1.00%)
Aug 19, 2009 6.924 7.141 6.920 7.074 380,374 +0.04(+0.59%)
Aug 18, 2009 6.932 7.053 6.932 7.033 300,316 +0.10(+1.39%)
Aug 17, 2009 6.999 6.999 6.865 6.936 241,890 -0.14(-1.95%)
Aug 14, 2009 7.225 7.225 7.012 7.074 356,548 -0.09(-1.28%)
Aug 13, 2009 7.024 7.200 7.012 7.166 329,878 +0.15(+2.08%)
Aug 12, 2009 6.978 7.062 6.970 7.020 269,913 +0.05(+0.66%)
Aug 11, 2009 7.150 7.187 6.962 6.974 456,493 -0.24(-3.36%)
Aug 10, 2009 7.342 7.342 7.191 7.216 211,743 -0.12(-1.65%)
Aug 07, 2009 7.296 7.363 7.179 7.338 281,477 +0.04(+0.52%)
Aug 06, 2009 7.359 7.409 7.292 7.300 312,081 -0.09(-1.24%)
Aug 05, 2009 7.400 7.425 7.300 7.392 269,590 +0.00(+0.00%)
Aug 04, 2009 7.384 7.438 7.342 7.392 252,845 +0.02(+0.28%)
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.