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 (%)
Dec 31, 2002 2.048 2.181 2.048 2.148 555,928 +0.10(+4.79%)
Dec 30, 2002 2.048 2.083 1.997 2.050 263,007 -0.01(-0.41%)
Dec 27, 2002 2.160 2.167 2.035 2.058 423,348 -0.12(-5.65%)
Dec 26, 2002 2.194 2.221 2.173 2.181 208,921 -0.03(-1.32%)
Dec 24, 2002 2.183 2.233 2.183 2.210 211,554 -0.02(-0.94%)
Dec 23, 2002 2.236 2.242 2.217 2.231 254,391 -0.02(-0.74%)
Dec 20, 2002 2.296 2.298 2.198 2.248 351,793 -0.06(-2.54%)
Dec 19, 2002 2.334 2.338 2.296 2.307 373,331 -0.03(-1.08%)
Dec 18, 2002 2.394 2.442 2.296 2.332 243,622 -0.06(-2.53%)
Dec 17, 2002 2.340 2.417 2.336 2.392 95,247 +0.05(+1.96%)
Dec 16, 2002 2.304 2.350 2.292 2.346 161,298 +0.06(+2.56%)
Dec 13, 2002 2.290 2.350 2.267 2.288 422,630 -0.02(-0.90%)
Dec 12, 2002 2.350 2.350 2.277 2.309 159,623 -0.06(-2.73%)
Dec 11, 2002 2.334 2.403 2.334 2.373 39,486 +0.02(+0.89%)
Dec 10, 2002 2.288 2.363 2.288 2.353 255,349 +0.05(+2.27%)
Dec 09, 2002 2.392 2.392 2.277 2.300 159,623 -0.12(-5.09%)
Dec 06, 2002 2.319 2.426 2.271 2.424 165,605 +0.09(+3.66%)
Dec 05, 2002 2.438 2.438 2.323 2.338 220,648 -0.13(-5.33%)
Dec 04, 2002 2.503 2.505 2.413 2.470 184,511 -0.05(-2.07%)
Dec 03, 2002 2.497 2.553 2.476 2.522 417,604 +0.01(+0.42%)
Dec 02, 2002 2.497 2.530 2.461 2.511 426,459 +0.11(+4.52%)
Nov 29, 2002 2.403 2.421 2.394 2.403 678,457 +0.01(+0.44%)
Nov 27, 2002 2.413 2.470 2.365 2.392 317,092 -0.00(-0.17%)
Nov 26, 2002 2.279 2.396 2.261 2.396 224,238 +0.12(+5.13%)
Nov 25, 2002 2.246 2.284 2.246 2.279 40,683 +0.03(+1.30%)
Nov 22, 2002 2.267 2.282 2.217 2.250 381,946 -0.05(-2.09%)
Nov 21, 2002 2.227 2.298 2.227 2.298 311,827 +0.08(+3.58%)
Nov 20, 2002 2.127 2.219 2.127 2.219 431,724 +0.11(+5.15%)
Nov 19, 2002 2.110 2.127 2.100 2.110 233,810 -0.02(-0.98%)
Nov 18, 2002 2.079 2.194 2.073 2.131 239,075 +0.06(+3.03%)
Nov 15, 2002 2.022 2.079 1.976 2.068 112,478 +0.05(+2.70%)
Nov 14, 2002 1.947 2.022 1.918 2.014 143,588 +0.07(+3.77%)
Nov 13, 2002 1.880 1.941 1.834 1.941 163,212 +0.04(+2.31%)
Nov 12, 2002 1.901 1.941 1.880 1.897 237,400 +0.00(+0.00%)
Nov 11, 2002 2.008 2.008 1.880 1.897 193,366 -0.12(-6.00%)
Nov 08, 2002 2.002 2.033 1.912 2.018 343,895 -0.02(-1.13%)
Nov 07, 2002 2.152 2.173 2.033 2.041 186,426 -0.13(-5.88%)
Nov 06, 2002 2.215 2.215 2.110 2.169 304,169 -0.03(-1.14%)
Nov 05, 2002 2.206 2.217 2.142 2.194 293,639 -0.04(-1.78%)
Nov 04, 2002 2.150 2.288 2.150 2.233 130,665 +0.09(+4.29%)
Nov 01, 2002 2.006 2.158 1.987 2.142 211,793 +0.03(+1.38%)
Oct 31, 2002 2.048 2.127 2.039 2.112 161,298 +0.07(+3.59%)
Oct 30, 2002 2.027 2.077 2.012 2.039 66,529 +0.03(+1.56%)
Oct 29, 2002 2.073 2.075 1.993 2.008 116,307 -0.09(-4.28%)
Oct 28, 2002 2.048 2.144 2.039 2.098 350,357 +0.10(+4.80%)
Oct 25, 2002 1.908 2.002 1.885 2.002 1,047,960 +0.07(+3.79%)
Oct 24, 2002 1.843 1.949 1.841 1.928 684,201 +0.09(+5.01%)
Oct 23, 2002 1.797 1.843 1.795 1.836 271,383 +0.03(+1.38%)
Oct 22, 2002 1.763 1.818 1.763 1.811 367,587 +0.03(+1.64%)
Oct 21, 2002 1.772 1.807 1.682 1.782 433,638 +0.03(+1.79%)
Oct 18, 2002 1.692 1.759 1.623 1.751 628,441 -0.06(-3.34%)
Oct 17, 2002 1.828 1.853 1.755 1.811 356,579 +0.14(+8.51%)
Oct 16, 2002 1.651 1.671 1.598 1.669 310,391 +0.02(+1.14%)
Oct 15, 2002 1.498 1.671 1.498 1.651 502,561 +0.19(+12.86%)
Oct 14, 2002 1.479 1.481 1.444 1.463 82,802 -0.01(-0.71%)
Oct 11, 2002 1.431 1.496 1.431 1.473 131,383 +0.04(+2.92%)
Oct 10, 2002 1.444 1.463 1.389 1.431 523,381 -0.01(-0.72%)
Oct 09, 2002 1.417 1.471 1.337 1.442 187,862 +0.03(+1.77%)
Oct 08, 2002 1.419 1.448 1.394 1.417 125,640 +0.02(+1.35%)
Oct 07, 2002 1.483 1.494 1.389 1.398 225,913 -0.08(-5.51%)
Oct 04, 2002 1.600 1.605 1.408 1.479 479,826 -0.11(-7.09%)
Oct 03, 2002 1.598 1.638 1.565 1.592 111,999 -0.01(-0.39%)
Oct 02, 2002 1.692 1.699 1.582 1.598 2,735,131 -0.12(-7.16%)
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.