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 (%)
May 28, 2010 7.915 8.010 7.889 7.915 172,711 -0.04(-0.54%)
May 27, 2010 7.893 7.975 7.884 7.958 295,411 +0.20(+2.51%)
May 26, 2010 7.806 7.958 7.737 7.763 2,307 -0.01(-0.11%)
May 25, 2010 7.477 7.772 7.477 7.772 5,592 +0.13(+1.64%)
May 24, 2010 7.759 7.789 7.646 7.646 242,044 -0.13(-1.67%)
May 21, 2010 7.481 7.780 7.481 7.776 383,330 +0.26(+3.40%)
May 20, 2010 7.577 7.694 7.520 7.520 479,847 -0.26(-3.40%)
May 19, 2010 7.884 8.023 7.716 7.785 596,886 -0.16(-1.97%)
May 18, 2010 8.066 8.123 7.889 7.941 3,010 -0.05(-0.65%)
May 17, 2010 8.075 8.110 7.863 7.993 268,236 -0.06(-0.70%)
May 14, 2010 8.049 8.162 7.971 8.049 397,558 -0.19(-2.26%)
May 13, 2010 8.287 8.392 8.222 8.235 300,565 -0.03(-0.31%)
May 12, 2010 8.261 8.292 8.188 8.261 262,697 +0.12(+1.52%)
May 11, 2010 8.203 8.246 8.129 8.138 1,629 +0.10(+1.28%)
May 10, 2010 8.065 8.078 8.000 8.035 416,511 +0.24(+3.09%)
May 07, 2010 7.751 7.803 7.510 7.794 868,693 +0.08(+1.06%)
May 06, 2010 7.858 7.966 7.364 7.712 1,016,714 -0.22(-2.77%)
May 05, 2010 7.949 7.979 7.893 7.932 522,510 -0.09(-1.18%)
May 04, 2010 8.022 8.086 7.876 8.026 598,929 +0.05(+0.59%)
May 03, 2010 8.108 8.108 7.837 7.979 632,630 -0.11(-1.38%)
Apr 30, 2010 8.246 8.258 8.069 8.091 479,299 -0.13(-1.62%)
Apr 29, 2010 8.185 8.258 8.164 8.224 250,672 +0.10(+1.22%)
Apr 28, 2010 8.190 8.220 8.091 8.125 230,747 -0.03(-0.42%)
Apr 27, 2010 8.301 8.336 8.138 8.160 424,011 -0.18(-2.22%)
Apr 26, 2010 8.323 8.387 8.314 8.344 228,353 +0.01(+0.10%)
Apr 23, 2010 8.362 8.383 8.289 8.336 347,687 -0.03(-0.31%)
Apr 22, 2010 8.443 8.452 8.344 8.362 285,517 -0.12(-1.42%)
Apr 21, 2010 8.499 8.517 8.362 8.482 1,834 +0.00(+0.00%)
Apr 20, 2010 8.353 8.521 8.353 8.482 167,238 +0.12(+1.44%)
Apr 19, 2010 8.241 8.362 8.237 8.362 168,522 +0.08(+0.93%)
Apr 16, 2010 8.474 8.474 8.284 8.284 259,806 -0.20(-2.38%)
Apr 15, 2010 8.439 8.529 8.439 8.486 228,318 +0.01(+0.10%)
Apr 14, 2010 8.474 8.508 8.426 8.478 153,214 +0.01(+0.10%)
Apr 13, 2010 8.439 8.508 8.379 8.469 336,509 +0.07(+0.80%)
Apr 12, 2010 8.428 8.479 8.402 8.402 282,815 -0.05(-0.56%)
Apr 09, 2010 8.569 8.569 8.321 8.449 617,010 +0.09(+1.07%)
Apr 08, 2010 8.283 8.411 8.180 8.359 566,672 +0.04(+0.46%)
Apr 07, 2010 8.462 8.487 8.291 8.321 248,362 -0.18(-2.16%)
Apr 06, 2010 8.466 8.552 8.466 8.505 188,815 -0.02(-0.25%)
Apr 05, 2010 8.530 8.564 8.505 8.526 153,828 -0.01(-0.15%)
Apr 01, 2010 8.500 8.539 8.539 8.539 162,787 +0.06(+0.65%)
Mar 31, 2010 8.470 8.534 8.411 8.483 275,968 +0.01(+0.10%)
Mar 30, 2010 8.398 8.543 8.398 8.475 179,549 +0.05(+0.61%)
Mar 29, 2010 8.381 8.441 8.376 8.423 139,144 +0.06(+0.71%)
Mar 26, 2010 8.419 8.419 8.308 8.364 181,462 -0.02(-0.20%)
Mar 25, 2010 8.389 8.445 8.359 8.381 171,660 +0.04(+0.46%)
Mar 24, 2010 8.415 8.415 8.312 8.342 222,946 -0.10(-1.16%)
Mar 23, 2010 8.432 8.462 8.338 8.441 199,863 +0.05(+0.56%)
Mar 22, 2010 8.325 8.411 8.325 8.394 293,589 -0.02(-0.20%)
Mar 19, 2010 8.496 8.539 8.368 8.411 177,476 -0.10(-1.20%)
Mar 18, 2010 8.658 8.663 8.423 8.513 345,014 -0.12(-1.38%)
Mar 17, 2010 8.667 8.688 8.616 8.633 164,532 -0.03(-0.30%)
Mar 16, 2010 8.603 8.671 8.581 8.658 131,722 +0.04(+0.45%)
Mar 15, 2010 8.552 8.628 8.552 8.620 127,621 +0.00(+0.00%)
Mar 12, 2010 8.530 8.645 8.530 8.620 308,020 +0.15(+1.76%)
Mar 11, 2010 8.394 8.509 8.394 8.470 223,469 +0.07(+0.89%)
Mar 10, 2010 8.417 8.468 8.362 8.396 258,898 -0.02(-0.25%)
Mar 09, 2010 8.434 8.468 8.387 8.417 269,306 -0.04(-0.45%)
Mar 08, 2010 8.519 8.603 8.455 8.455 298,087 -0.08(-0.94%)
Mar 05, 2010 8.481 8.557 8.442 8.536 171,100 +0.14(+1.72%)
Mar 04, 2010 8.493 8.534 8.303 8.392 404,237 -0.03(-0.40%)
Mar 03, 2010 8.332 8.459 8.311 8.425 375,748 +0.16(+1.90%)
Mar 02, 2010 8.175 8.277 8.163 8.269 309,396 +0.14(+1.77%)
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.