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 (%)
Dec 31, 2009 8.491 8.595 8.595 8.595 201,981 +0.14(+1.63%)
Dec 30, 2009 8.457 8.487 8.428 8.457 878,496 -0.06(-0.74%)
Dec 29, 2009 8.629 8.700 8.503 8.520 1,481,567 -0.12(-1.40%)
Dec 28, 2009 8.620 8.654 8.591 8.641 122,598 +0.08(+0.88%)
Dec 24, 2009 8.537 8.662 8.537 8.566 352,350 +0.03(+0.29%)
Dec 23, 2009 8.562 8.616 8.529 8.541 291,775 +0.01(+0.10%)
Dec 22, 2009 8.637 8.658 8.487 8.533 310,231 -0.05(-0.58%)
Dec 21, 2009 8.637 8.721 8.545 8.583 545,810 +0.00(+0.00%)
Dec 18, 2009 8.453 8.633 8.286 8.583 658,403 +0.21(+2.50%)
Dec 17, 2009 8.696 8.696 8.299 8.374 569,878 -0.05(-0.55%)
Dec 16, 2009 8.399 8.574 8.391 8.420 402,743 -0.00(-0.05%)
Dec 15, 2009 8.508 8.512 8.382 8.424 648,914 -0.13(-1.47%)
Dec 14, 2009 8.595 8.595 8.490 8.549 354,502 -0.05(-0.53%)
Dec 11, 2009 8.679 8.717 8.508 8.595 586,702 -0.14(-1.63%)
Dec 10, 2009 8.646 8.750 8.616 8.737 404,229 +0.13(+1.50%)
Dec 09, 2009 8.591 8.612 8.478 8.608 407,562 +0.05(+0.64%)
Dec 08, 2009 8.549 8.625 8.445 8.554 524,820 -0.09(-1.06%)
Dec 07, 2009 8.420 8.658 8.324 8.646 437,922 +0.24(+2.88%)
Dec 04, 2009 8.420 8.483 8.303 8.403 438,140 +0.07(+0.85%)
Dec 03, 2009 8.299 8.416 8.240 8.332 371,696 +0.00(+0.05%)
Dec 02, 2009 8.299 8.378 8.244 8.328 482,494 +0.06(+0.71%)
Dec 01, 2009 8.090 8.282 8.090 8.269 576,019 +0.20(+2.43%)
Nov 30, 2009 8.052 8.111 8.015 8.073 746,188 +0.03(+0.31%)
Nov 27, 2009 7.935 8.098 7.785 8.048 297,064 -0.02(-0.26%)
Nov 25, 2009 7.985 8.086 7.960 8.069 305,499 +0.17(+2.12%)
Nov 24, 2009 7.860 7.939 7.789 7.902 328,258 +0.06(+0.80%)
Nov 23, 2009 7.914 7.969 7.827 7.839 279,699 +0.06(+0.75%)
Nov 20, 2009 7.806 7.806 7.647 7.781 254,810 -0.06(-0.75%)
Nov 19, 2009 7.889 7.889 7.776 7.839 210,877 -0.07(-0.90%)
Nov 18, 2009 7.973 8.031 7.872 7.910 221,919 -0.03(-0.32%)
Nov 17, 2009 7.843 7.944 7.806 7.935 427,292 +0.04(+0.48%)
Nov 16, 2009 7.918 7.952 7.847 7.898 404,758 +0.05(+0.69%)
Nov 13, 2009 7.801 7.881 7.772 7.843 430,956 +0.04(+0.48%)
Nov 12, 2009 7.952 7.969 7.768 7.806 397,138 -0.18(-2.20%)
Nov 11, 2009 7.985 8.040 7.939 7.981 2,168,464 +0.05(+0.69%)
Nov 10, 2009 7.831 7.935 7.789 7.927 4,166,471 +0.08(+0.96%)
Nov 09, 2009 7.889 7.985 7.781 7.852 1,983,191 +0.15(+1.95%)
Nov 06, 2009 7.559 7.730 7.492 7.701 831,184 +0.07(+0.88%)
Nov 05, 2009 7.547 7.689 7.547 7.634 1,408,234 +0.10(+1.27%)
Nov 04, 2009 7.526 7.714 7.526 7.538 726,727 +0.02(+0.22%)
Nov 03, 2009 7.488 7.555 7.450 7.521 974,576 +0.00(+0.06%)
Nov 02, 2009 7.438 7.563 7.384 7.517 672,403 +0.10(+1.35%)
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%)
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.