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 29, 2010 9.590 9.640 9.546 9.599 304,831 +0.04(+0.42%)
Oct 28, 2010 9.559 9.617 9.532 9.559 219,373 +0.05(+0.52%)
Oct 27, 2010 9.559 9.590 9.460 9.510 642,743 -0.18(-1.85%)
Oct 25, 2010 9.945 9.945 9.662 9.689 314,666 +0.01(+0.14%)
Oct 22, 2010 10.01 10.07 9.671 9.676 736,618 -0.58(-5.69%)
Oct 21, 2010 10.17 10.28 10.12 10.26 133,006 +0.12(+1.20%)
Oct 20, 2010 10.01 10.22 10.01 10.14 102,752 +0.11(+1.12%)
Oct 19, 2010 10.01 10.10 9.887 10.03 236,280 -0.18(-1.72%)
Oct 18, 2010 10.00 10.21 9.959 10.20 399,398 +0.18(+1.79%)
Oct 15, 2010 10.10 10.10 9.968 10.02 124,959 -0.06(-0.58%)
Oct 14, 2010 10.04 10.13 10.00 10.08 128,741 +0.05(+0.54%)
Oct 13, 2010 10.06 10.09 9.990 10.03 99,658 +0.09(+0.93%)
Oct 12, 2010 9.934 9.978 9.836 9.934 147,422 -0.02(-0.22%)
Oct 11, 2010 9.880 9.956 9.849 9.956 72,896 +0.04(+0.40%)
Oct 08, 2010 9.916 9.929 9.809 9.916 141,311 +0.02(+0.23%)
Oct 07, 2010 9.943 9.965 9.800 9.894 784 -0.04(-0.36%)
Oct 06, 2010 9.969 10.01 9.871 9.929 188,210 -0.02(-0.22%)
Oct 05, 2010 9.849 9.974 9.821 9.952 1,035 +0.18(+1.87%)
Oct 04, 2010 9.764 9.787 9.626 9.769 129,227 +0.02(+0.18%)
Oct 01, 2010 9.751 9.902 9.737 9.751 155,360 -0.07(-0.68%)
Sep 30, 2010 9.845 9.914 9.773 9.818 244 +0.08(+0.78%)
Sep 29, 2010 9.733 9.791 9.675 9.742 237 +0.01(+0.09%)
Sep 28, 2010 9.599 9.760 9.523 9.733 150,556 +0.10(+1.07%)
Sep 27, 2010 9.795 9.795 9.581 9.630 140,719 -0.13(-1.37%)
Sep 24, 2010 9.671 9.809 9.671 9.764 157,459 +0.21(+2.19%)
Sep 23, 2010 9.559 9.675 9.510 9.555 412 -0.06(-0.65%)
Sep 22, 2010 9.613 9.644 9.541 9.617 111,924 +0.02(+0.19%)
Sep 21, 2010 9.679 9.688 9.532 9.599 620 -0.06(-0.60%)
Sep 20, 2010 9.555 9.693 9.488 9.657 148,247 +0.14(+1.45%)
Sep 17, 2010 9.519 9.679 9.434 9.519 271,623 -0.14(-1.43%)
Sep 15, 2010 9.505 9.671 9.439 9.657 282,915 +0.12(+1.26%)
Sep 14, 2010 9.724 9.795 9.532 9.537 1,067 -0.17(-1.75%)
Sep 13, 2010 9.836 9.862 9.662 9.706 178,505 +0.03(+0.30%)
Sep 10, 2010 9.607 9.713 9.580 9.677 133,179 +0.08(+0.83%)
Sep 09, 2010 9.593 9.651 9.469 9.598 607 +0.01(+0.09%)
Sep 08, 2010 9.593 9.748 9.571 9.589 181,334 +0.02(+0.19%)
Sep 07, 2010 9.553 9.642 9.487 9.571 10,381 +0.04(+0.47%)
Sep 03, 2010 9.438 9.540 9.398 9.527 122,771 +0.12(+1.27%)
Sep 02, 2010 9.288 9.425 9.248 9.407 2,229 +0.13(+1.43%)
Sep 01, 2010 9.190 9.305 9.163 9.274 246,779 +0.19(+2.05%)
Aug 31, 2010 9.088 9.150 9.035 9.088 1,279 -0.02(-0.19%)
Aug 30, 2010 9.150 9.212 9.093 9.106 192,077 +0.18(+2.04%)
Aug 27, 2010 9.132 9.181 8.827 8.924 225,969 -0.04(-0.40%)
Aug 26, 2010 8.973 9.070 8.867 8.960 916 +0.06(+0.65%)
Aug 25, 2010 8.960 9.004 8.827 8.902 2,162 -0.12(-1.37%)
Aug 24, 2010 8.955 9.101 8.875 9.026 1,026 +0.02(+0.25%)
Aug 23, 2010 9.084 9.084 8.924 9.004 171,168 -0.01(-0.15%)
Aug 20, 2010 8.946 9.017 8.893 9.017 200,468 +0.05(+0.59%)
Aug 19, 2010 9.066 9.075 8.933 8.964 1,963 -0.11(-1.17%)
Aug 18, 2010 9.084 9.132 9.044 9.070 1,638 +0.00(+0.05%)
Aug 17, 2010 8.880 9.075 8.880 9.066 837 +0.23(+2.56%)
Aug 16, 2010 8.805 8.853 8.729 8.840 155,506 +0.01(+0.15%)
Aug 13, 2010 8.827 8.867 8.720 8.827 236,389 +0.08(+0.91%)
Aug 12, 2010 8.587 8.782 8.574 8.747 224,595 +0.08(+0.92%)
Aug 11, 2010 8.791 8.880 8.623 8.667 259,029 -0.26(-2.96%)
Aug 10, 2010 8.909 9.032 8.751 8.931 2,434 -0.07(-0.73%)
Aug 09, 2010 9.015 9.059 8.949 8.997 154,045 +0.03(+0.29%)
Aug 06, 2010 8.971 9.072 8.817 8.971 276,961 -0.14(-1.55%)
Aug 05, 2010 9.046 9.142 8.962 9.112 356,493 +0.05(+0.58%)
Aug 04, 2010 8.821 9.107 8.817 9.059 1,836 +0.34(+3.88%)
Aug 03, 2010 8.738 8.777 8.623 8.720 306 -0.04(-0.50%)
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.