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 (%)
Sep 30, 2003 2.516 2.551 2.516 2.541 195,041 +0.03(+1.33%)
Sep 29, 2003 2.463 2.507 2.463 2.507 212,272 +0.04(+1.61%)
Sep 26, 2003 2.516 2.516 2.470 2.467 156,272 -0.05(-2.07%)
Sep 25, 2003 2.511 2.530 2.478 2.520 242,186 +0.03(+1.09%)
Sep 24, 2003 2.549 2.561 2.511 2.493 171,588 -0.04(-1.49%)
Sep 23, 2003 2.541 2.545 2.511 2.530 154,597 -0.01(-0.41%)
Sep 22, 2003 2.541 2.555 2.528 2.541 149,332 +0.00(+0.00%)
Sep 19, 2003 2.570 2.578 2.532 2.541 139,042 -0.00(-0.08%)
Sep 18, 2003 2.505 2.543 2.503 2.543 623,654 +0.03(+1.33%)
Sep 17, 2003 2.511 2.516 2.497 2.509 933,567 -0.01(-0.41%)
Sep 16, 2003 2.507 2.530 2.474 2.520 255,827 +0.03(+1.09%)
Sep 15, 2003 2.528 2.538 2.476 2.493 124,922 -0.04(-1.73%)
Sep 12, 2003 2.551 2.551 2.522 2.536 119,657 -0.01(-0.57%)
Sep 11, 2003 2.570 2.593 2.486 2.551 649,979 -0.09(-3.55%)
Sep 10, 2003 2.676 2.701 2.633 2.645 7,381,192 -0.02(-0.78%)
Sep 09, 2003 2.695 2.695 2.649 2.666 27,281 +0.00(+0.08%)
Sep 08, 2003 2.628 2.722 2.628 2.664 95,486 +0.01(+0.47%)
Sep 05, 2003 2.664 2.664 2.616 2.651 39,726 -0.01(-0.31%)
Sep 04, 2003 2.658 2.670 2.645 2.660 66,529 +0.02(+0.87%)
Sep 03, 2003 2.637 2.668 2.630 2.637 53,845 +0.01(+0.48%)
Sep 02, 2003 2.576 2.628 2.572 2.624 139,281 +0.04(+1.37%)
Aug 29, 2003 2.630 2.649 2.589 2.589 74,905 -0.03(-1.27%)
Aug 28, 2003 2.674 2.674 2.582 2.622 69,640 -0.04(-1.34%)
Aug 27, 2003 2.653 2.689 2.628 2.658 69,640 -0.00(-0.08%)
Aug 26, 2003 2.633 2.670 2.616 2.660 16,273 +0.03(+0.95%)
Aug 25, 2003 2.610 2.643 2.591 2.635 39,726 -0.03(-1.10%)
Aug 22, 2003 2.678 2.683 2.647 2.664 136,409 -0.03(-0.93%)
Aug 21, 2003 2.691 2.691 2.670 2.689 62,939 -0.01(-0.54%)
Aug 20, 2003 2.683 2.712 2.683 2.704 126,597 -0.01(-0.23%)
Aug 19, 2003 2.685 2.754 2.683 2.710 72,033 +0.00(+0.15%)
Aug 18, 2003 2.687 2.712 2.681 2.706 69,401 +0.02(+0.78%)
Aug 15, 2003 2.651 2.693 2.651 2.685 28,717 +0.00(+0.08%)
Aug 14, 2003 2.653 2.685 2.643 2.683 55,999 +0.03(+1.02%)
Aug 13, 2003 2.589 2.655 2.589 2.655 54,085 +0.07(+2.67%)
Aug 12, 2003 2.612 2.612 2.564 2.587 80,170 -0.01(-0.56%)
Aug 11, 2003 2.543 2.610 2.543 2.601 129,230 +0.08(+2.98%)
Aug 08, 2003 2.549 2.557 2.524 2.526 341,741 -0.01(-0.33%)
Aug 07, 2003 2.484 2.570 2.484 2.534 147,896 +0.05(+2.02%)
Aug 06, 2003 2.482 2.501 2.457 2.484 220,169 -0.02(-0.83%)
Aug 05, 2003 2.488 2.518 2.474 2.505 52,649 -0.01(-0.25%)
Aug 04, 2003 2.534 2.536 2.493 2.511 26,085 -0.02(-0.91%)
Aug 01, 2003 2.545 2.545 2.476 2.534 149,332 +0.01(+0.41%)
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%)
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.