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 31, 2005 4.218 4.268 4.214 4.229 112,238 +0.01(+0.25%)
Oct 28, 2005 4.151 4.227 4.151 4.218 150,050 +0.07(+1.71%)
Oct 27, 2005 4.220 4.241 4.135 4.147 247,691 -0.08(-1.98%)
Oct 26, 2005 4.248 4.262 4.225 4.231 560,954 +0.05(+1.25%)
Oct 25, 2005 4.214 4.227 4.168 4.179 187,144 -0.01(-0.15%)
Oct 24, 2005 4.174 4.189 4.120 4.185 252,237 +0.03(+0.75%)
Oct 21, 2005 4.151 4.174 4.128 4.154 263,007 -0.01(-0.30%)
Oct 20, 2005 4.187 4.214 4.126 4.166 242,904 -0.04(-0.85%)
Oct 19, 2005 4.160 4.212 4.128 4.202 608,817 +0.04(+0.90%)
Oct 18, 2005 4.183 4.208 4.139 4.164 211,793 -0.03(-0.75%)
Oct 17, 2005 4.210 4.229 4.181 4.195 244,340 +0.01(+0.15%)
Oct 14, 2005 4.133 4.199 4.082 4.189 252,477 +0.06(+1.57%)
Oct 13, 2005 4.170 4.214 4.105 4.124 478,629 -0.08(-1.84%)
Oct 12, 2005 4.258 4.293 4.199 4.202 563,586 -0.04(-0.84%)
Oct 11, 2005 4.333 4.356 4.225 4.237 604,509 -0.09(-2.03%)
Oct 10, 2005 4.521 4.521 4.316 4.325 151,486 +0.00(+0.05%)
Oct 07, 2005 4.314 4.342 4.312 4.323 385,297 +0.04(+0.88%)
Oct 06, 2005 4.371 4.394 4.275 4.285 497,775 -0.09(-2.01%)
Oct 05, 2005 4.394 4.423 4.365 4.373 791,175 -0.01(-0.14%)
Oct 04, 2005 4.371 4.406 4.354 4.379 1,264,301 +0.01(+0.29%)
Oct 03, 2005 4.400 4.421 4.360 4.367 669,603 -0.01(-0.33%)
Sep 30, 2005 4.367 4.408 4.367 4.381 1,147,994 +0.03(+0.77%)
Sep 29, 2005 4.362 4.365 4.329 4.348 1,524,197 +0.01(+0.19%)
Sep 28, 2005 4.350 4.373 4.316 4.339 2,203,851 -0.01(-0.14%)
Sep 27, 2005 4.323 4.371 4.319 4.346 1,857,323 +0.03(+0.63%)
Sep 26, 2005 4.314 4.358 4.308 4.319 778,730 -0.00(-0.05%)
Sep 23, 2005 4.321 4.365 4.316 4.321 569,569 -0.04(-0.91%)
Sep 22, 2005 4.377 4.440 4.350 4.360 299,383 -0.01(-0.14%)
Sep 21, 2005 4.396 4.419 4.362 4.367 293,639 -0.03(-0.57%)
Sep 20, 2005 4.528 4.540 4.390 4.392 590,390 -0.07(-1.55%)
Sep 19, 2005 4.498 4.498 4.461 4.461 188,580 +0.00(+0.09%)
Sep 16, 2005 4.467 4.488 4.440 4.456 252,955 +0.05(+1.23%)
Sep 15, 2005 4.362 4.415 4.344 4.402 387,450 +0.01(+0.19%)
Sep 14, 2005 4.379 4.475 4.377 4.394 180,682 +0.01(+0.24%)
Sep 13, 2005 4.360 4.402 4.335 4.383 164,648 +0.04(+0.87%)
Sep 12, 2005 4.331 4.354 4.304 4.346 140,477 -0.01(-0.24%)
Sep 09, 2005 4.394 4.429 4.350 4.356 201,263 -0.03(-0.76%)
Sep 08, 2005 4.379 4.433 4.360 4.390 629,637 +0.00(+0.05%)
Sep 07, 2005 4.392 4.429 4.373 4.388 771,551 +0.01(+0.19%)
Sep 06, 2005 4.381 4.400 4.354 4.379 171,110 +0.01(+0.34%)
Sep 02, 2005 4.377 4.379 4.321 4.365 113,913 -0.01(-0.19%)
Sep 01, 2005 4.385 4.413 4.316 4.373 371,656 -0.01(-0.33%)
Aug 31, 2005 4.398 4.423 4.383 4.388 540,133 +0.00(+0.00%)
Aug 30, 2005 4.358 4.417 4.358 4.388 900,063 -0.00(-0.10%)
Aug 29, 2005 4.325 4.413 4.319 4.392 297,947 +0.02(+0.38%)
Aug 26, 2005 4.471 4.479 4.291 4.375 728,474 -0.12(-2.60%)
Aug 25, 2005 4.509 4.532 4.482 4.492 526,014 +0.00(+0.05%)
Aug 24, 2005 4.525 4.563 4.471 4.490 1,198,728 -0.01(-0.28%)
Aug 23, 2005 4.530 4.530 4.492 4.502 713,876 +0.00(+0.05%)
Aug 22, 2005 4.492 4.521 4.492 4.500 440,100 +0.01(+0.33%)
Aug 19, 2005 4.674 4.674 4.463 4.486 564,544 +0.00(+0.09%)
Aug 18, 2005 4.507 4.517 4.473 4.482 534,390 -0.02(-0.42%)
Aug 17, 2005 4.450 4.530 4.425 4.500 890,730 +0.03(+0.56%)
Aug 16, 2005 4.450 4.534 4.450 4.475 255,109 -0.01(-0.14%)
Aug 15, 2005 4.471 4.494 4.461 4.482 354,664 -0.01(-0.14%)
Aug 12, 2005 4.513 4.528 4.473 4.488 487,963 -0.06(-1.24%)
Aug 11, 2005 4.571 4.586 4.515 4.544 587,039 +0.01(+0.23%)
Aug 10, 2005 4.540 4.607 4.511 4.534 442,014 -0.01(-0.14%)
Aug 09, 2005 4.582 4.607 4.540 4.540 375,485 -0.03(-0.55%)
Aug 08, 2005 4.607 4.615 4.540 4.565 3,276,222 -0.01(-0.14%)
Aug 05, 2005 4.617 4.626 4.550 4.571 2,306,278 -0.07(-1.44%)
Aug 04, 2005 4.523 4.670 4.519 4.638 1,340,881 +0.15(+3.26%)
Aug 03, 2005 4.365 4.555 4.365 4.492 2,262,723 +0.15(+3.37%)
Aug 02, 2005 4.392 4.411 4.342 4.346 481,023 +0.03(+0.63%)
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.