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 (%)
Dec 29, 2006 6.682 6.696 6.621 6.625 94,290 -0.10(-1.43%)
Dec 28, 2006 6.679 6.734 6.660 6.721 86,871 -0.01(-0.12%)
Dec 27, 2006 6.669 6.757 6.648 6.730 55,521 +0.06(+0.91%)
Dec 26, 2006 6.705 6.790 6.629 6.669 78,973 -0.02(-0.28%)
Dec 22, 2006 6.725 6.753 6.686 6.688 70,119 -0.07(-0.99%)
Dec 21, 2006 6.748 6.784 6.700 6.755 146,221 -0.00(-0.06%)
Dec 20, 2006 6.759 6.832 6.717 6.759 106,734 +0.05(+0.81%)
Dec 19, 2006 6.654 6.728 6.608 6.705 164,170 +0.03(+0.38%)
Dec 18, 2006 6.688 6.790 6.636 6.679 209,879 +0.00(+0.03%)
Dec 15, 2006 6.686 6.721 6.608 6.677 106,255 +0.02(+0.25%)
Dec 14, 2006 6.558 6.675 6.514 6.661 131,383 +0.15(+2.38%)
Dec 13, 2006 6.519 6.554 6.425 6.506 115,589 +0.00(+0.00%)
Dec 12, 2006 6.473 6.519 6.445 6.506 138,324 +0.02(+0.29%)
Dec 11, 2006 6.540 6.634 6.466 6.487 192,409 -0.07(-1.11%)
Dec 08, 2006 6.606 6.634 6.519 6.560 119,178 -0.07(-1.01%)
Dec 07, 2006 6.579 6.642 6.554 6.627 123,725 +0.07(+1.02%)
Dec 06, 2006 6.489 6.602 6.479 6.560 169,913 +0.07(+1.13%)
Dec 05, 2006 6.481 6.494 6.441 6.487 161,058 +0.03(+0.45%)
Dec 04, 2006 6.406 6.489 6.406 6.458 207,486 +0.04(+0.65%)
Dec 01, 2006 6.431 6.510 6.312 6.416 229,981 -0.08(-1.22%)
Nov 30, 2006 6.523 6.537 6.454 6.496 139,520 -0.01(-0.16%)
Nov 29, 2006 6.600 6.631 6.471 6.506 221,127 -0.11(-1.67%)
Nov 28, 2006 6.556 6.665 6.550 6.617 135,930 +0.07(+1.05%)
Nov 27, 2006 6.558 6.560 6.464 6.548 134,255 -0.01(-0.16%)
Nov 24, 2006 6.523 6.581 6.523 6.558 31,110 +0.04(+0.54%)
Nov 22, 2006 6.608 6.619 6.519 6.523 101,708 -0.06(-0.98%)
Nov 21, 2006 6.468 6.638 6.462 6.588 269,947 +0.12(+1.87%)
Nov 20, 2006 6.356 6.475 6.354 6.466 140,956 +0.10(+1.54%)
Nov 17, 2006 6.395 6.395 6.278 6.368 119,178 -0.03(-0.39%)
Nov 16, 2006 6.406 6.485 6.383 6.393 110,563 -0.02(-0.33%)
Nov 15, 2006 6.356 6.418 6.316 6.414 98,837 +0.06(+0.95%)
Nov 14, 2006 6.360 6.395 6.249 6.354 166,084 +0.01(+0.20%)
Nov 13, 2006 6.477 6.477 6.306 6.341 228,545 -0.11(-1.72%)
Nov 10, 2006 6.581 6.598 6.443 6.452 219,930 -0.11(-1.72%)
Nov 09, 2006 6.533 6.602 6.498 6.565 95,725 +0.02(+0.29%)
Nov 08, 2006 6.556 6.558 6.456 6.546 121,572 -0.03(-0.38%)
Nov 07, 2006 6.588 6.648 6.550 6.571 98,837 +0.00(+0.06%)
Nov 06, 2006 6.554 6.596 6.523 6.567 134,016 +0.03(+0.48%)
Nov 03, 2006 6.571 6.640 6.500 6.535 142,153 -0.01(-0.22%)
Nov 02, 2006 6.627 6.638 6.471 6.550 192,648 +0.01(+0.13%)
Nov 01, 2006 6.851 6.895 6.494 6.542 359,211 -0.31(-4.51%)
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%)
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.