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 (%)
May 24, 2011 9.869 9.911 9.708 9.911 323,365 +0.10(+1.01%)
May 23, 2011 9.916 9.935 9.732 9.812 251,874 -0.18(-1.84%)
May 20, 2011 10.11 10.11 9.940 9.996 197,421 -0.12(-1.17%)
May 19, 2011 9.930 10.13 9.911 10.11 239,205 +0.19(+1.95%)
May 18, 2011 9.765 9.930 9.727 9.921 185,040 +0.17(+1.69%)
May 17, 2011 9.670 9.774 9.670 9.755 169,102 +0.06(+0.63%)
May 16, 2011 9.736 9.765 9.637 9.694 223,678 -0.06(-0.58%)
May 13, 2011 9.822 9.850 9.718 9.751 112,233 -0.08(-0.86%)
May 12, 2011 9.736 9.850 9.666 9.836 167,219 +0.05(+0.53%)
May 11, 2011 9.902 9.916 9.751 9.784 262,368 -0.03(-0.35%)
May 10, 2011 9.776 9.832 9.767 9.818 489,704 +0.07(+0.67%)
May 09, 2011 9.743 9.804 9.682 9.753 348,921 +0.02(+0.24%)
May 06, 2011 9.786 9.842 9.640 9.729 271,677 +0.02(+0.24%)
May 05, 2011 9.701 9.790 9.622 9.706 319,038 -0.07(-0.77%)
May 04, 2011 9.870 9.870 9.739 9.781 222,944 -0.09(-0.90%)
May 03, 2011 9.940 9.954 9.800 9.870 266,247 -0.06(-0.61%)
May 02, 2011 9.931 9.940 9.917 9.931 156,036 +0.01(+0.14%)
Apr 29, 2011 9.861 9.936 9.814 9.917 419,298 +0.05(+0.47%)
Apr 28, 2011 9.776 9.875 9.701 9.870 228,714 +0.10(+1.01%)
Apr 27, 2011 9.772 9.786 9.551 9.772 266,727 +0.04(+0.39%)
Apr 26, 2011 9.697 9.757 9.687 9.734 100,471 +0.07(+0.73%)
Apr 25, 2011 9.682 9.682 9.607 9.664 123,477 +0.03(+0.29%)
Apr 21, 2011 9.701 9.734 9.612 9.636 163,274 -0.05(-0.48%)
Apr 20, 2011 9.725 9.804 9.645 9.682 179,516 +0.06(+0.58%)
Apr 19, 2011 9.579 9.664 9.556 9.626 258,772 +0.07(+0.74%)
Apr 18, 2011 9.383 9.575 9.289 9.556 419,271 +0.20(+2.10%)
Apr 15, 2011 9.397 9.432 9.336 9.359 259,788 -0.07(-0.79%)
Apr 14, 2011 9.537 9.593 9.350 9.434 669,205 -0.20(-2.09%)
Apr 13, 2011 10.03 10.03 9.584 9.636 398,093 -0.32(-3.17%)
Apr 12, 2011 10.05 10.08 9.919 9.951 162,927 -0.18(-1.79%)
Apr 11, 2011 10.04 10.17 10.02 10.13 134,457 +0.10(+1.02%)
Apr 08, 2011 10.03 10.14 9.974 10.03 195,406 +0.05(+0.51%)
Apr 07, 2011 9.965 10.06 9.923 9.979 164,752 +0.00(+0.00%)
Apr 06, 2011 9.979 10.05 9.919 9.979 136,303 +0.07(+0.66%)
Apr 05, 2011 9.812 9.937 9.812 9.914 123,006 +0.10(+1.04%)
Apr 04, 2011 9.872 9.872 9.760 9.812 127,750 -0.03(-0.28%)
Apr 01, 2011 9.835 9.928 9.784 9.840 99,424 +0.04(+0.38%)
Mar 31, 2011 9.900 9.951 9.774 9.802 202,473 -0.09(-0.89%)
Mar 30, 2011 9.719 9.914 9.719 9.891 166,989 +0.24(+2.46%)
Mar 29, 2011 9.542 9.653 9.509 9.653 238,956 +0.11(+1.12%)
Mar 28, 2011 9.570 9.621 9.523 9.546 184,993 +0.00(+0.00%)
Mar 25, 2011 9.728 9.756 9.546 9.546 164,962 -0.18(-1.87%)
Mar 24, 2011 9.816 9.816 9.667 9.728 232,506 -0.07(-0.67%)
Mar 23, 2011 9.840 9.867 9.770 9.793 161,046 -0.07(-0.71%)
Mar 22, 2011 9.821 9.886 9.774 9.863 152,805 +0.08(+0.86%)
Mar 21, 2011 9.821 9.863 9.746 9.779 130,362 +0.12(+1.25%)
Mar 18, 2011 9.556 9.667 9.532 9.658 219,639 +0.18(+1.86%)
Mar 17, 2011 9.481 9.560 9.449 9.481 171,024 +0.07(+0.69%)
Mar 16, 2011 9.467 9.495 9.360 9.416 205,994 -0.08(-0.83%)
Mar 15, 2011 9.505 9.616 9.495 9.495 393,077 -0.23(-2.34%)
Mar 14, 2011 9.621 9.733 9.560 9.723 150,490 +0.03(+0.29%)
Mar 11, 2011 9.612 9.733 9.574 9.695 185,256 +0.07(+0.75%)
Mar 10, 2011 9.664 9.757 9.563 9.623 132,479 -0.12(-1.23%)
Mar 09, 2011 9.715 9.789 9.655 9.743 149,948 +0.07(+0.76%)
Mar 08, 2011 9.632 9.734 9.581 9.669 178,303 +0.06(+0.67%)
Mar 07, 2011 9.752 9.752 9.558 9.604 216,239 -0.12(-1.19%)
Mar 04, 2011 9.780 9.803 9.701 9.720 224,771 -0.05(-0.52%)
Mar 03, 2011 9.821 9.821 9.738 9.771 122,442 +0.00(+0.00%)
Mar 02, 2011 9.808 9.817 9.738 9.771 158,812 -0.02(-0.19%)
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.