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 (%)
Jun 30, 2003 2.789 2.829 2.766 2.810 346,767 +0.06(+2.36%)
Jun 27, 2003 2.864 2.864 2.739 2.745 454,219 -0.06(-2.01%)
Jun 26, 2003 2.808 2.814 2.775 2.802 173,981 -0.01(-0.22%)
Jun 25, 2003 2.729 2.839 2.729 2.808 774,901 +0.10(+3.54%)
Jun 24, 2003 2.724 2.768 2.704 2.712 86,871 +0.00(+0.15%)
Jun 23, 2003 2.816 2.816 2.704 2.708 92,375 -0.10(-3.71%)
Jun 20, 2003 2.877 2.885 2.800 2.812 110,324 -0.06(-2.25%)
Jun 19, 2003 2.923 2.933 2.873 2.877 704,304 -0.05(-1.64%)
Jun 18, 2003 2.894 2.938 2.883 2.925 158,426 +0.02(+0.72%)
Jun 17, 2003 2.810 2.915 2.808 2.904 274,494 +0.09(+3.04%)
Jun 16, 2003 2.768 2.837 2.739 2.818 202,460 +0.07(+2.43%)
Jun 13, 2003 2.750 2.766 2.737 2.752 31,110 -0.00(-0.08%)
Jun 12, 2003 2.775 2.777 2.747 2.754 68,204 -0.02(-0.68%)
Jun 11, 2003 2.764 2.779 2.741 2.772 88,785 +0.02(+0.84%)
Jun 10, 2003 2.706 2.752 2.706 2.750 196,238 +0.05(+1.70%)
Jun 09, 2003 2.716 2.716 2.701 2.704 56,717 -0.03(-0.99%)
Jun 06, 2003 2.716 2.795 2.706 2.731 348,442 +0.00(+0.00%)
Jun 05, 2003 2.737 2.750 2.718 2.731 509,501 +0.00(+0.08%)
Jun 04, 2003 2.664 2.745 2.664 2.729 335,998 +0.07(+2.75%)
Jun 03, 2003 2.549 2.658 2.549 2.655 394,869 +0.08(+2.92%)
Jun 02, 2003 2.574 2.582 2.553 2.580 307,041 +0.06(+2.57%)
May 30, 2003 2.538 2.551 2.505 2.516 117,264 -0.01(-0.41%)
May 29, 2003 2.476 2.555 2.476 2.526 233,092 +0.01(+0.42%)
May 28, 2003 2.553 2.559 2.490 2.516 362,322 -0.04(-1.55%)
May 27, 2003 2.505 2.570 2.505 2.555 139,759 +0.07(+2.86%)
May 23, 2003 2.499 2.507 2.476 2.484 56,717 -0.04(-1.57%)
May 22, 2003 2.522 2.545 2.505 2.524 89,743 +0.01(+0.50%)
May 21, 2003 2.545 2.545 2.497 2.511 181,400 -0.03(-1.23%)
May 20, 2003 2.538 2.580 2.509 2.543 220,887 +0.07(+2.87%)
May 19, 2003 2.541 2.545 2.459 2.472 88,307 -0.06(-2.47%)
May 16, 2003 2.465 2.536 2.465 2.534 100,751 +0.06(+2.62%)
May 15, 2003 2.461 2.470 2.444 2.470 197,674 +0.01(+0.60%)
May 14, 2003 2.449 2.467 2.411 2.455 127,315 +0.02(+0.86%)
May 13, 2003 2.444 2.486 2.430 2.434 87,349 -0.06(-2.35%)
May 12, 2003 2.522 2.522 2.465 2.493 835,209 -0.02(-0.75%)
May 09, 2003 2.497 2.516 2.486 2.511 65,332 +0.02(+0.92%)
May 08, 2003 2.507 2.520 2.482 2.488 131,383 -0.02(-0.75%)
May 07, 2003 2.534 2.549 2.495 2.507 134,255 -0.02(-0.83%)
May 06, 2003 2.490 2.543 2.480 2.528 239,793 +0.05(+2.02%)
May 05, 2003 2.538 2.589 2.476 2.478 207,725 -0.05(-1.82%)
May 02, 2003 2.524 2.549 2.513 2.524 553,535 -0.02(-0.82%)
May 01, 2003 2.543 2.593 2.526 2.545 315,656 +0.02(+0.83%)
Apr 30, 2003 2.490 2.536 2.490 2.524 680,851 +0.03(+1.17%)
Apr 29, 2003 2.480 2.501 2.465 2.495 228,306 -0.01(-0.25%)
Apr 28, 2003 2.501 2.507 2.476 2.501 41,640 -0.02(-0.66%)
Apr 25, 2003 2.503 2.520 2.476 2.518 1,274,352 +0.01(+0.58%)
Apr 24, 2003 2.497 2.541 2.465 2.503 71,076 -0.05(-1.80%)
Apr 23, 2003 2.564 2.580 2.538 2.549 236,443 +0.00(+0.00%)
Apr 22, 2003 2.538 2.568 2.530 2.549 626,048 +0.01(+0.33%)
Apr 21, 2003 2.509 2.551 2.495 2.541 118,939 +0.03(+1.25%)
Apr 17, 2003 2.382 2.528 2.382 2.509 63,897 +0.15(+6.28%)
Apr 16, 2003 2.451 2.461 2.342 2.361 68,444 -0.09(-3.67%)
Apr 15, 2003 2.340 2.457 2.340 2.451 81,367 +0.10(+4.08%)
Apr 14, 2003 2.315 2.361 2.284 2.355 58,632 +0.05(+2.08%)
Apr 11, 2003 2.357 2.359 2.307 2.307 365,912 -0.05(-2.30%)
Apr 10, 2003 2.294 2.371 2.294 2.361 275,930 +0.08(+3.67%)
Apr 09, 2003 2.424 2.440 2.275 2.277 91,179 -0.14(-5.71%)
Apr 08, 2003 2.392 2.451 2.392 2.415 99,315 +0.01(+0.26%)
Apr 07, 2003 2.436 2.470 2.386 2.409 93,572 +0.04(+1.50%)
Apr 04, 2003 2.340 2.386 2.330 2.373 116,067 +0.04(+1.61%)
Apr 03, 2003 2.307 2.336 2.302 2.336 428,613 +0.04(+1.64%)
Apr 02, 2003 2.225 2.307 2.225 2.298 285,024 +0.07(+3.19%)
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.