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 27, 2009 6.084 6.264 6.055 6.151 0 -0.03(-0.47%)
Feb 26, 2009 6.243 6.318 6.109 6.180 993,118 +0.02(+0.34%)
Feb 25, 2009 6.218 6.218 6.000 6.159 1,076,970 -0.05(-0.81%)
Feb 24, 2009 6.021 6.239 6.021 6.209 1,123,016 +0.20(+3.27%)
Feb 23, 2009 6.143 6.247 5.996 6.013 880,841 -0.15(-2.44%)
Feb 20, 2009 6.222 6.276 6.143 6.163 0 -0.10(-1.67%)
Feb 19, 2009 6.418 6.418 6.247 6.268 1,378,444 -0.03(-0.46%)
Feb 18, 2009 6.590 6.590 6.293 6.297 1,554,271 -0.23(-3.58%)
Feb 17, 2009 6.585 6.615 6.473 6.531 824,555 -0.27(-3.93%)
Feb 13, 2009 6.740 6.853 6.740 6.799 0 +0.01(+0.12%)
Feb 12, 2009 6.728 6.794 6.669 6.790 1,266,251 +0.03(+0.49%)
Feb 11, 2009 6.778 6.824 6.677 6.757 877,967 -0.02(-0.25%)
Feb 10, 2009 6.957 7.037 6.748 6.774 1,612,679 -0.31(-4.37%)
Feb 09, 2009 7.020 7.141 7.001 7.083 1,861,341 +0.09(+1.32%)
Feb 06, 2009 6.895 7.041 6.895 6.991 0 +0.07(+1.03%)
Feb 05, 2009 6.845 6.936 6.819 6.920 1,286,942 +0.07(+0.98%)
Feb 04, 2009 6.949 7.037 6.807 6.853 1,643,959 -0.02(-0.24%)
Feb 03, 2009 6.811 6.907 6.740 6.870 903,907 +0.10(+1.48%)
Feb 02, 2009 6.686 6.794 6.619 6.769 874,497 +0.02(+0.31%)
Jan 30, 2009 6.878 6.920 6.682 6.748 0 -0.20(-2.89%)
Jan 29, 2009 7.016 7.062 6.886 6.949 601,379 -0.10(-1.36%)
Jan 28, 2009 7.129 7.154 6.957 7.045 844,025 +0.11(+1.57%)
Jan 27, 2009 7.053 7.053 6.832 6.936 1,347,190 -0.03(-0.48%)
Jan 26, 2009 7.024 7.079 6.828 6.970 918,498 +0.11(+1.58%)
Jan 23, 2009 6.648 6.978 6.611 6.861 0 +0.01(+0.12%)
Jan 22, 2009 6.811 6.936 6.778 6.853 1,708,409 -0.16(-2.26%)
Jan 21, 2009 6.962 7.012 6.719 7.012 1,006,063 +0.10(+1.39%)
Jan 20, 2009 7.070 7.200 6.832 6.916 1,080,583 -0.30(-4.17%)
Jan 16, 2009 7.062 7.237 7.016 7.216 0 +0.21(+3.04%)
Jan 15, 2009 6.803 7.058 6.594 7.003 1,008,219 +0.32(+4.75%)
Jan 14, 2009 6.744 6.811 6.523 6.686 1,080,629 -0.28(-4.02%)
Jan 13, 2009 6.895 7.053 6.886 6.966 545,444 -0.02(-0.30%)
Jan 12, 2009 7.287 7.304 6.962 6.987 913,058 -0.33(-4.51%)
Jan 09, 2009 7.643 7.643 7.300 7.317 752,494 -0.34(-4.42%)
Jan 08, 2009 7.438 7.668 7.434 7.655 522,948 +0.16(+2.12%)
Jan 07, 2009 7.668 7.676 7.409 7.496 819,536 -0.16(-2.07%)
Jan 06, 2009 7.939 7.948 7.622 7.655 954,026 -0.19(-2.45%)
Jan 05, 2009 7.676 7.868 7.563 7.847 1,027,039 +0.23(+3.02%)
Jan 02, 2009 7.292 7.638 7.283 7.618 0 +0.23(+3.11%)
Jan 01, 2009 7.425 7.455 7.225 7.388 0 +0.00(+0.00%)
Dec 31, 2008 7.425 7.455 7.225 7.388 1,307,590 -0.01(-0.11%)
Dec 30, 2008 7.191 7.434 7.066 7.396 1,051,652 +0.27(+3.81%)
Dec 29, 2008 7.225 7.250 7.028 7.125 1,517,130 -0.10(-1.33%)
Dec 26, 2008 7.287 7.338 7.074 7.221 0 -0.08(-1.09%)
Dec 24, 2008 7.379 7.379 7.154 7.300 222,270 -0.05(-0.63%)
Dec 23, 2008 7.496 7.584 7.283 7.346 658,953 -0.10(-1.40%)
Dec 22, 2008 7.292 7.488 7.258 7.450 957,659 +0.21(+2.89%)
Dec 19, 2008 7.154 7.342 7.133 7.242 674,841 +0.04(+0.58%)
Dec 18, 2008 7.333 7.425 7.154 7.200 1,124,404 -0.11(-1.54%)
Dec 17, 2008 7.329 7.363 7.158 7.313 317,058 -0.07(-0.91%)
Dec 16, 2008 7.158 7.379 7.104 7.379 667,698 +0.24(+3.34%)
Dec 15, 2008 7.104 7.183 6.962 7.141 835,321 +0.01(+0.12%)
Dec 12, 2008 7.020 7.150 6.907 7.133 0 +0.10(+1.37%)
Dec 11, 2008 7.141 7.271 6.924 7.037 845,940 -0.03(-0.36%)
Dec 10, 2008 7.363 7.384 6.911 7.062 983,878 -0.20(-2.76%)
Dec 09, 2008 7.384 7.521 7.137 7.262 1,625,070 -0.32(-4.24%)
Dec 08, 2008 7.317 7.630 7.170 7.584 1,114,004 +0.46(+6.39%)
Dec 05, 2008 7.091 7.179 6.719 7.129 0 +0.07(+1.01%)
Dec 04, 2008 7.041 7.287 6.970 7.058 1,110,352 -0.05(-0.71%)
Dec 03, 2008 6.782 7.125 6.677 7.108 1,930,781 +0.08(+1.19%)
Dec 02, 2008 7.208 7.442 6.974 7.024 1,515,677 -0.14(-1.93%)
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.