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 (%)
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%)
Mar 01, 2011 9.817 9.868 9.720 9.789 296,403 -0.06(-0.66%)
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%)
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.