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 (%)
Feb 28, 2011 9.831 9.909 9.821 9.854 247,383 +0.06(+0.66%)
Feb 25, 2011 9.711 9.794 9.664 9.789 194,476 +0.11(+1.10%)
Feb 24, 2011 9.752 9.789 9.618 9.683 241,046 -0.01(-0.10%)
Feb 23, 2011 9.738 9.748 9.577 9.692 268,940 -0.06(-0.57%)
Feb 22, 2011 9.812 9.840 9.688 9.748 257,572 -0.10(-0.98%)
Feb 18, 2011 9.946 9.955 9.803 9.845 141,807 -0.08(-0.84%)
Feb 17, 2011 9.909 9.951 9.872 9.928 122,167 +0.01(+0.09%)
Feb 16, 2011 10.01 10.03 9.863 9.918 201,101 -0.01(-0.09%)
Feb 15, 2011 10.01 10.01 9.826 9.928 474,223 -0.24(-2.36%)
Feb 14, 2011 10.12 10.19 10.08 10.17 562,001 +0.08(+0.82%)
Feb 11, 2011 10.05 10.14 10.02 10.08 721,136 +0.05(+0.49%)
Feb 10, 2011 10.00 10.07 9.980 10.04 544,942 -0.01(-0.14%)
Feb 09, 2011 10.08 10.09 10.00 10.05 551,437 -0.03(-0.27%)
Feb 08, 2011 10.06 10.15 10.00 10.08 209,148 +0.01(+0.09%)
Feb 07, 2011 9.989 10.09 9.971 10.07 215,310 +0.08(+0.78%)
Feb 04, 2011 10.06 10.09 9.893 9.989 374,696 -0.04(-0.41%)
Feb 03, 2011 9.921 10.04 9.921 10.03 275,538 +0.08(+0.83%)
Feb 02, 2011 9.852 9.985 9.847 9.948 257,898 +0.08(+0.84%)
Feb 01, 2011 9.760 9.884 9.756 9.866 149,323 +0.18(+1.89%)
Jan 31, 2011 9.710 9.728 9.623 9.682 238,672 +0.02(+0.24%)
Jan 28, 2011 9.682 9.760 9.526 9.659 724,238 -0.07(-0.71%)
Jan 27, 2011 9.801 9.811 9.723 9.728 112,313 -0.05(-0.47%)
Jan 26, 2011 9.820 9.838 9.742 9.774 144,679 -0.04(-0.37%)
Jan 25, 2011 9.824 9.843 9.705 9.811 228,769 -0.06(-0.65%)
Jan 24, 2011 9.742 9.916 9.705 9.875 266,117 +0.14(+1.46%)
Jan 21, 2011 9.701 9.792 9.645 9.733 336,962 +0.12(+1.29%)
Jan 20, 2011 9.568 9.645 9.485 9.609 237,161 +0.00(+0.05%)
Jan 19, 2011 9.797 9.852 9.600 9.604 339,260 -0.12(-1.27%)
Jan 18, 2011 9.696 9.760 9.641 9.728 250,035 +0.09(+0.90%)
Jan 14, 2011 9.508 9.696 9.412 9.641 473,764 +0.11(+1.11%)
Jan 13, 2011 9.448 9.682 9.426 9.535 622,953 +0.12(+1.32%)
Jan 12, 2011 9.453 9.462 9.375 9.412 583,740 +0.12(+1.27%)
Jan 11, 2011 9.284 9.344 9.275 9.294 588,489 +0.04(+0.39%)
Jan 10, 2011 9.371 9.380 9.162 9.257 326,935 -0.15(-1.55%)
Jan 07, 2011 9.640 9.644 9.325 9.403 457,766 -0.17(-1.76%)
Jan 06, 2011 9.681 9.726 9.553 9.571 351,264 -0.09(-0.94%)
Jan 05, 2011 9.662 9.717 9.621 9.662 314,698 +0.04(+0.43%)
Jan 04, 2011 9.808 9.808 9.562 9.621 445,802 -0.16(-1.68%)
Jan 03, 2011 9.799 9.831 9.703 9.785 166,902 +0.05(+0.51%)
Dec 31, 2010 9.831 9.845 9.717 9.735 139,053 -0.09(-0.88%)
Dec 30, 2010 9.690 9.822 9.690 9.822 118,220 +0.12(+1.27%)
Dec 29, 2010 9.703 9.740 9.667 9.699 160,786 +0.04(+0.42%)
Dec 28, 2010 9.662 9.712 9.580 9.658 141,499 +0.11(+1.14%)
Dec 27, 2010 9.580 9.617 9.508 9.549 100,328 -0.02(-0.24%)
Dec 23, 2010 9.530 9.585 9.530 9.571 78,758 +0.03(+0.29%)
Dec 22, 2010 9.558 9.593 9.521 9.544 158,552 +0.06(+0.62%)
Dec 21, 2010 9.389 9.503 9.389 9.485 137,450 +0.11(+1.17%)
Dec 20, 2010 9.407 9.462 9.335 9.376 136,714 -0.06(-0.68%)
Dec 17, 2010 9.339 9.653 9.266 9.439 359,539 +0.07(+0.78%)
Dec 16, 2010 9.389 9.421 9.325 9.366 122,037 -0.04(-0.39%)
Dec 15, 2010 9.412 9.435 9.344 9.403 344,979 +0.01(+0.15%)
Dec 14, 2010 9.389 9.513 9.348 9.389 154,042 +0.04(+0.44%)
Dec 13, 2010 9.298 9.385 9.262 9.348 139,971 +0.12(+1.26%)
Dec 10, 2010 9.186 9.254 9.159 9.232 147,917 +0.08(+0.89%)
Dec 09, 2010 9.232 9.299 9.137 9.150 149,687 -0.07(-0.78%)
Dec 08, 2010 9.286 9.313 9.218 9.223 169,360 -0.05(-0.54%)
Dec 07, 2010 9.422 9.422 9.241 9.272 150,945 -0.04(-0.39%)
Dec 06, 2010 9.309 9.327 9.232 9.309 210,776 +0.01(+0.15%)
Dec 03, 2010 9.372 9.458 9.268 9.295 234,719 -0.08(-0.82%)
Dec 02, 2010 9.367 9.467 9.327 9.372 196,837 +0.05(+0.48%)
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.