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 (%)
Oct 31, 2008 7.216 7.609 7.074 7.438 0 +0.17(+2.36%)
Oct 30, 2008 7.258 7.371 7.016 7.267 985,874 +0.18(+2.54%)
Oct 29, 2008 6.544 7.221 6.498 7.087 1,213,118 +0.51(+7.75%)
Oct 28, 2008 6.306 6.602 6.067 6.577 847,854 +0.47(+7.73%)
Oct 27, 2008 6.531 6.581 6.076 6.105 1,521,550 -0.43(-6.65%)
Oct 24, 2008 6.176 6.682 6.076 6.540 0 -0.01(-0.13%)
Oct 23, 2008 6.498 6.807 6.218 6.548 788,243 -0.06(-0.95%)
Oct 22, 2008 6.878 6.878 6.468 6.611 658,068 -0.45(-6.34%)
Oct 21, 2008 7.258 7.329 7.053 7.058 475,952 -0.24(-3.32%)
Oct 20, 2008 7.296 7.375 7.145 7.300 477,505 -0.08(-1.13%)
Oct 17, 2008 7.091 7.459 6.966 7.384 0 +0.15(+2.08%)
Oct 16, 2008 6.865 7.233 6.523 7.233 764,094 +0.27(+3.90%)
Oct 15, 2008 7.154 7.313 6.865 6.962 901,999 -0.40(-5.45%)
Oct 14, 2008 7.659 8.441 7.037 7.363 1,360,819 -0.15(-2.00%)
Oct 13, 2008 7.141 7.526 6.959 7.513 357,057 +0.51(+7.28%)
Oct 10, 2008 6.786 7.049 6.456 7.003 0 -0.05(-0.71%)
Oct 09, 2008 7.672 7.693 6.924 7.053 847,948 -0.47(-6.22%)
Oct 08, 2008 7.488 7.555 7.071 7.521 1,124,541 -0.13(-1.75%)
Oct 07, 2008 7.781 7.948 7.613 7.655 1,191,822 +0.00(+0.00%)
Oct 06, 2008 7.776 8.019 7.087 7.655 837,169 -0.29(-3.63%)
Oct 03, 2008 8.261 8.374 7.923 7.944 0 -0.21(-2.56%)
Oct 02, 2008 8.269 8.432 8.002 8.152 492,924 -0.20(-2.40%)
Oct 01, 2008 8.437 8.437 8.244 8.353 368,336 -0.14(-1.67%)
Sep 30, 2008 8.424 8.604 8.228 8.495 404,643 +0.12(+1.45%)
Sep 29, 2008 8.930 8.930 8.161 8.374 465,434 -0.53(-5.96%)
Sep 26, 2008 8.859 8.963 8.800 8.905 0 +0.06(+0.71%)
Sep 25, 2008 8.733 8.925 8.733 8.842 291,148 +0.19(+2.17%)
Sep 24, 2008 8.650 8.717 8.604 8.654 800,879 +0.07(+0.78%)
Sep 23, 2008 8.875 8.888 8.491 8.587 485,661 -0.26(-2.97%)
Sep 22, 2008 9.026 9.193 8.792 8.850 533,768 -0.07(-0.80%)
Sep 19, 2008 9.398 9.527 8.846 8.921 0 -0.15(-1.61%)
Sep 18, 2008 8.909 9.289 8.600 9.068 1,375,649 +0.31(+3.58%)
Sep 17, 2008 8.825 8.892 8.591 8.754 775,134 -0.28(-3.10%)
Sep 16, 2008 8.930 9.068 8.842 9.034 626,021 -0.05(-0.55%)
Sep 15, 2008 9.134 9.134 8.963 9.084 539,516 -0.27(-2.90%)
Sep 12, 2008 9.001 9.431 8.984 9.356 0 +0.20(+2.14%)
Sep 11, 2008 8.976 9.226 8.913 9.159 294,632 +0.03(+0.32%)
Sep 10, 2008 9.172 9.310 9.059 9.130 390,373 +0.05(+0.60%)
Sep 09, 2008 9.180 9.339 9.009 9.076 365,335 +0.02(+0.23%)
Sep 08, 2008 9.055 9.214 8.992 9.055 349,246 +0.08(+0.84%)
Sep 05, 2008 8.783 9.022 8.595 8.980 0 +0.11(+1.22%)
Sep 04, 2008 9.201 9.318 8.842 8.871 467,111 -0.40(-4.28%)
Sep 03, 2008 9.293 9.348 9.034 9.268 1,502,878 -0.05(-0.58%)
Sep 02, 2008 9.193 9.448 9.088 9.322 595,683 +0.33(+3.67%)
Aug 29, 2008 8.942 9.051 8.863 8.992 0 -0.17(-1.82%)
Aug 28, 2008 8.934 9.164 8.934 9.159 376,143 +0.34(+3.89%)
Aug 27, 2008 8.666 8.825 8.646 8.817 568,452 +0.02(+0.19%)
Aug 26, 2008 8.654 8.880 8.558 8.800 626,701 +0.12(+1.40%)
Aug 25, 2008 8.524 8.758 8.508 8.679 228,493 +0.06(+0.73%)
Aug 22, 2008 8.754 8.788 8.545 8.616 0 -0.17(-1.90%)
Aug 21, 2008 8.483 8.800 8.457 8.783 401,599 +0.19(+2.19%)
Aug 20, 2008 8.503 8.629 8.399 8.595 212,504 +0.08(+0.98%)
Aug 19, 2008 8.625 8.671 8.462 8.512 319,468 -0.17(-1.93%)
Aug 18, 2008 8.917 8.917 8.646 8.679 240,834 -0.17(-1.94%)
Aug 15, 2008 8.875 8.971 8.783 8.850 0 +0.01(+0.09%)
Aug 14, 2008 8.946 9.013 8.813 8.842 391,933 -0.25(-2.71%)
Aug 13, 2008 8.871 9.088 8.658 9.088 463,103 +0.08(+0.88%)
Aug 12, 2008 8.775 9.047 8.712 9.009 312,006 +0.28(+3.26%)
Aug 11, 2008 8.650 8.871 8.650 8.725 235,397 +0.02(+0.19%)
Aug 08, 2008 8.733 8.838 8.570 8.708 328,818 -0.08(-0.86%)
Aug 07, 2008 8.771 8.896 8.587 8.783 347,681 +0.03(+0.38%)
Aug 06, 2008 8.863 8.863 8.608 8.750 424,717 -0.08(-0.90%)
Aug 05, 2008 8.503 8.909 8.470 8.829 509,183 +0.23(+2.62%)
Aug 04, 2008 8.750 8.750 8.570 8.604 121,093 -0.17(-1.91%)
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.