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 (%)
Jul 31, 2003 2.564 2.564 2.495 2.524 123,007 -0.03(-1.15%)
Jul 30, 2003 2.610 2.610 2.534 2.553 100,751 -0.05(-2.00%)
Jul 29, 2003 2.607 2.637 2.584 2.605 71,555 +0.00(+0.08%)
Jul 28, 2003 2.622 2.622 2.574 2.603 67,965 -0.00(-0.08%)
Jul 25, 2003 2.587 2.716 2.570 2.605 99,555 +0.02(+0.73%)
Jul 24, 2003 2.607 2.643 2.578 2.587 85,435 +0.00(+0.00%)
Jul 23, 2003 2.595 2.616 2.570 2.587 63,657 -0.01(-0.40%)
Jul 22, 2003 2.622 2.622 2.524 2.597 123,965 -0.01(-0.32%)
Jul 21, 2003 2.637 2.637 2.578 2.605 76,820 -0.01(-0.32%)
Jul 18, 2003 2.633 2.645 2.595 2.614 179,964 -0.02(-0.71%)
Jul 17, 2003 2.685 2.704 2.610 2.633 227,588 -0.07(-2.55%)
Jul 16, 2003 2.735 2.762 2.687 2.701 262,528 -0.01(-0.46%)
Jul 15, 2003 2.720 2.727 2.697 2.714 498,493 -0.05(-1.81%)
Jul 14, 2003 2.756 2.787 2.747 2.764 84,478 +0.02(+0.76%)
Jul 11, 2003 2.722 2.754 2.693 2.743 170,870 +0.02(+0.85%)
Jul 10, 2003 2.693 2.739 2.683 2.720 151,247 -0.03(-0.91%)
Jul 09, 2003 2.768 2.768 2.731 2.745 69,879 -0.04(-1.28%)
Jul 08, 2003 2.808 2.808 2.770 2.781 160,819 -0.04(-1.48%)
Jul 07, 2003 2.812 2.833 2.806 2.823 136,648 -0.00(-0.07%)
Jul 03, 2003 2.831 2.833 2.825 2.825 13,401 -0.02(-0.59%)
Jul 02, 2003 2.795 2.841 2.768 2.841 101,469 +0.04(+1.42%)
Jul 01, 2003 2.814 2.814 2.793 2.802 27,042 -0.01(-0.30%)
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%)
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.