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, 2006 6.588 6.865 6.577 6.851 371,177 +0.31(+4.66%)
Oct 30, 2006 6.523 6.571 6.458 6.546 217,058 +0.03(+0.45%)
Oct 27, 2006 6.400 6.550 6.385 6.517 127,315 +0.06(+1.00%)
Oct 26, 2006 6.383 6.502 6.246 6.452 237,639 +0.08(+1.25%)
Oct 25, 2006 6.249 6.397 6.224 6.372 179,486 +0.12(+1.97%)
Oct 24, 2006 6.218 6.308 6.180 6.249 98,597 +0.02(+0.34%)
Oct 23, 2006 6.172 6.247 6.172 6.228 317,810 +0.06(+0.91%)
Oct 20, 2006 6.153 6.182 6.140 6.172 584,885 +0.05(+0.89%)
Oct 19, 2006 6.109 6.134 6.090 6.117 177,332 +0.03(+0.45%)
Oct 18, 2006 6.046 6.130 6.034 6.090 375,963 +0.07(+1.15%)
Oct 17, 2006 6.099 6.111 5.973 6.021 96,683 -0.04(-0.66%)
Oct 16, 2006 6.042 6.092 6.030 6.061 86,392 +0.03(+0.55%)
Oct 13, 2006 5.921 6.036 5.892 6.028 177,811 +0.09(+1.58%)
Oct 12, 2006 5.977 5.990 5.877 5.934 188,819 -0.03(-0.42%)
Oct 11, 2006 5.996 6.059 5.948 5.959 155,554 -0.05(-0.87%)
Oct 10, 2006 6.143 6.143 5.996 6.011 217,776 -0.14(-2.28%)
Oct 09, 2006 6.084 6.166 6.084 6.151 233,810 +0.05(+0.89%)
Oct 06, 2006 6.124 6.145 6.082 6.097 103,862 -0.03(-0.51%)
Oct 05, 2006 6.157 6.209 6.105 6.128 150,289 -0.04(-0.58%)
Oct 04, 2006 6.136 6.182 6.080 6.163 129,708 +0.02(+0.27%)
Oct 03, 2006 6.234 6.241 6.117 6.147 176,375 -0.12(-1.90%)
Oct 02, 2006 6.270 6.295 6.239 6.266 106,973 -0.01(-0.10%)
Sep 29, 2006 6.306 6.306 6.247 6.272 145,982 -0.05(-0.86%)
Sep 28, 2006 6.306 6.351 6.306 6.326 184,511 +0.02(+0.26%)
Sep 27, 2006 6.283 6.312 6.239 6.310 105,059 +0.03(+0.43%)
Sep 26, 2006 6.249 6.291 6.228 6.283 137,366 +0.03(+0.40%)
Sep 25, 2006 6.251 6.278 6.224 6.257 107,931 +0.04(+0.67%)
Sep 22, 2006 6.203 6.234 6.153 6.216 129,708 +0.06(+1.05%)
Sep 21, 2006 6.205 6.280 6.117 6.151 200,545 -0.01(-0.14%)
Sep 20, 2006 6.034 6.209 6.034 6.159 153,161 +0.15(+2.47%)
Sep 19, 2006 6.122 6.178 5.969 6.011 257,981 -0.12(-1.91%)
Sep 18, 2006 6.151 6.161 6.072 6.128 155,076 +0.01(+0.14%)
Sep 15, 2006 6.065 6.268 6.023 6.120 250,084 +0.06(+1.00%)
Sep 14, 2006 6.080 6.132 6.023 6.059 163,212 -0.01(-0.17%)
Sep 13, 2006 6.197 6.197 5.984 6.069 215,622 -0.15(-2.39%)
Sep 12, 2006 6.172 6.232 6.132 6.218 187,383 +0.03(+0.51%)
Sep 11, 2006 6.080 6.211 5.946 6.186 352,989 +0.08(+1.27%)
Sep 08, 2006 6.161 6.182 6.088 6.109 158,426 -0.05(-0.81%)
Sep 07, 2006 6.186 6.186 6.084 6.159 158,426 -0.03(-0.41%)
Sep 06, 2006 6.241 6.247 6.153 6.184 123,965 -0.10(-1.66%)
Sep 05, 2006 6.316 6.318 6.237 6.289 137,127 -0.03(-0.43%)
Sep 01, 2006 6.310 6.324 6.266 6.316 192,887 +0.04(+0.60%)
Aug 31, 2006 6.316 6.339 6.264 6.278 113,195 -0.04(-0.66%)
Aug 30, 2006 6.287 6.402 6.283 6.320 207,486 +0.05(+0.87%)
Aug 29, 2006 6.372 6.372 6.243 6.266 440,818 -0.09(-1.35%)
Aug 28, 2006 6.291 6.389 6.285 6.351 207,007 +0.08(+1.27%)
Aug 25, 2006 6.153 6.283 6.153 6.272 97,401 +0.12(+1.90%)
Aug 24, 2006 6.197 6.197 6.124 6.155 138,084 -0.03(-0.54%)
Aug 23, 2006 6.172 6.278 6.157 6.189 220,409 -0.01(-0.20%)
Aug 22, 2006 6.203 6.253 6.186 6.201 121,093 +0.01(+0.17%)
Aug 21, 2006 6.199 6.260 6.176 6.191 203,657 +0.02(+0.37%)
Aug 18, 2006 6.186 6.189 6.147 6.168 268,272 -0.02(-0.27%)
Aug 17, 2006 6.197 6.226 6.143 6.184 135,691 +0.01(+0.10%)
Aug 16, 2006 6.130 6.228 6.130 6.178 198,870 +0.05(+0.75%)
Aug 15, 2006 6.101 6.174 6.059 6.132 252,955 +0.08(+1.31%)
Aug 14, 2006 6.166 6.166 6.017 6.053 363,998 -0.09(-1.50%)
Aug 11, 2006 6.140 6.232 6.109 6.145 247,212 +0.02(+0.34%)
Aug 10, 2006 6.234 6.249 6.115 6.124 516,920 -0.12(-1.87%)
Aug 09, 2006 6.195 6.249 6.163 6.241 358,733 +0.06(+0.95%)
Aug 08, 2006 6.145 6.193 6.107 6.182 183,315 +0.03(+0.54%)
Aug 07, 2006 6.249 6.249 6.111 6.149 144,306 -0.09(-1.47%)
Aug 04, 2006 6.262 6.312 6.199 6.241 116,785 -0.00(-0.03%)
Aug 03, 2006 6.243 6.272 6.170 6.243 147,657 +0.00(+0.00%)
Aug 02, 2006 6.189 6.280 6.189 6.243 200,067 +0.07(+1.12%)
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.