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, 2009 7.262 7.350 7.262 7.325 845,241 +0.06(+0.86%)
Jul 30, 2009 7.204 7.333 7.204 7.262 738,727 +0.08(+1.11%)
Jul 29, 2009 7.229 7.267 7.154 7.183 285,524 -0.05(-0.69%)
Jul 28, 2009 7.304 7.342 7.196 7.233 275,844 -0.10(-1.37%)
Jul 27, 2009 7.267 7.333 7.233 7.333 460,243 +0.07(+0.92%)
Jul 24, 2009 7.262 7.304 7.183 7.267 349 -0.01(-0.17%)
Jul 23, 2009 7.147 7.320 7.147 7.279 258,498 +0.11(+1.52%)
Jul 22, 2009 7.137 7.271 7.137 7.170 436,551 +0.03(+0.41%)
Jul 21, 2009 7.170 7.258 7.116 7.141 377,842 -0.01(-0.12%)
Jul 20, 2009 7.099 7.183 7.012 7.150 518,834 +0.12(+1.72%)
Jul 17, 2009 6.924 7.041 6.924 7.028 293,639 +0.07(+0.96%)
Jul 16, 2009 6.932 6.974 6.874 6.962 413,536 +0.05(+0.73%)
Jul 15, 2009 6.815 6.962 6.815 6.911 620,543 +0.23(+3.37%)
Jul 14, 2009 6.606 6.719 6.544 6.686 465,228 +0.14(+2.17%)
Jul 13, 2009 6.481 6.565 6.460 6.544 451,113 +0.08(+1.16%)
Jul 10, 2009 6.468 6.540 6.435 6.468 277,983 -0.03(-0.45%)
Jul 09, 2009 6.540 6.573 6.427 6.498 397,801 +0.03(+0.39%)
Jul 08, 2009 6.615 6.615 6.351 6.473 638,418 -0.07(-1.09%)
Jul 07, 2009 6.753 6.765 6.544 6.544 556,529 -0.26(-3.81%)
Jul 06, 2009 6.832 6.916 6.740 6.803 642,914 -0.03(-0.49%)
Jul 02, 2009 7.003 7.062 6.782 6.836 544,187 -0.25(-3.54%)
Jul 01, 2009 7.133 7.145 7.041 7.087 262,176 +0.04(+0.59%)
Jun 30, 2009 7.045 7.133 6.962 7.045 641,416 -0.04(-0.53%)
Jun 29, 2009 7.083 7.116 6.991 7.083 768,253 -0.07(-0.94%)
Jun 26, 2009 7.095 7.221 7.058 7.150 1,062,072 +0.05(+0.71%)
Jun 25, 2009 7.012 7.120 7.003 7.099 676,780 +0.14(+1.98%)
Jun 24, 2009 6.878 7.020 6.861 6.962 575,523 +0.10(+1.52%)
Jun 23, 2009 6.899 6.953 6.782 6.857 899,769 -0.05(-0.73%)
Jun 22, 2009 7.008 7.020 6.899 6.907 1,223,780 -0.23(-3.16%)
Jun 19, 2009 7.016 7.183 7.012 7.133 934,285 +0.14(+1.97%)
Jun 18, 2009 6.962 7.028 6.911 6.995 1,267,115 +0.03(+0.36%)
Jun 17, 2009 6.878 7.020 6.828 6.970 570,340 +0.07(+1.03%)
Jun 16, 2009 7.016 7.028 6.891 6.899 731,317 -0.05(-0.72%)
Jun 15, 2009 7.058 7.058 6.903 6.949 937,851 -0.13(-1.89%)
Jun 12, 2009 7.041 7.095 6.957 7.083 4,377,080 -0.00(-0.06%)
Jun 11, 2009 7.137 7.158 7.079 7.087 2,178,515 -0.03(-0.35%)
Jun 10, 2009 7.137 7.137 7.024 7.112 740,627 -0.01(-0.12%)
Jun 09, 2009 7.053 7.170 7.008 7.120 2,043,611 +0.10(+1.43%)
Jun 08, 2009 7.028 7.079 6.970 7.020 1,115,803 -0.06(-0.83%)
Jun 05, 2009 7.141 7.154 6.999 7.079 497,071 -0.06(-0.88%)
Jun 04, 2009 7.141 7.154 7.020 7.141 503,444 +0.06(+0.83%)
Jun 03, 2009 7.175 7.175 7.012 7.083 639,775 -0.10(-1.40%)
Jun 02, 2009 7.175 7.300 7.175 7.183 712,244 -0.02(-0.29%)
Jun 01, 2009 7.250 7.321 7.116 7.204 974,081 -0.06(-0.86%)
May 29, 2009 7.225 7.308 7.179 7.267 658,783 +0.06(+0.87%)
May 28, 2009 7.104 7.283 7.083 7.204 902,215 +0.10(+1.41%)
May 27, 2009 7.183 7.262 7.095 7.104 507,620 -0.10(-1.45%)
May 26, 2009 7.041 7.296 7.012 7.208 720,299 +0.12(+1.71%)
May 22, 2009 6.999 7.108 6.982 7.087 617,786 +0.13(+1.86%)
May 21, 2009 6.878 7.003 6.824 6.957 1,047,625 -0.00(-0.06%)
May 20, 2009 6.953 7.083 6.891 6.962 2,129,968 +0.12(+1.77%)
May 19, 2009 6.786 6.920 6.778 6.840 821,477 +0.02(+0.25%)
May 18, 2009 6.711 6.832 6.602 6.824 484,273 +0.17(+2.51%)
May 15, 2009 6.878 6.941 6.627 6.657 908,473 -0.18(-2.63%)
May 14, 2009 6.936 6.970 6.832 6.836 979,463 -0.06(-0.91%)
May 13, 2009 6.932 6.974 6.799 6.899 5,284,852 -0.05(-0.72%)
May 12, 2009 6.920 7.024 6.861 6.949 1,605,406 +0.03(+0.42%)
May 11, 2009 6.949 6.991 6.895 6.920 1,340,453 -0.08(-1.13%)
May 08, 2009 7.053 7.095 6.949 6.999 1,116,452 +0.10(+1.45%)
May 07, 2009 6.891 7.003 6.849 6.899 1,491,959 +0.03(+0.49%)
May 06, 2009 6.949 7.045 6.849 6.865 703,937 -0.09(-1.26%)
May 05, 2009 6.853 6.987 6.853 6.953 488,949 +0.05(+0.73%)
May 04, 2009 6.531 6.907 6.514 6.903 1,139,914 +0.41(+6.24%)
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.