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 (%)
May 31, 2002 3.387 3.510 3.378 3.464 174,221 +0.03(+0.85%)
May 28, 2002 3.594 3.606 3.431 3.435 1,139,139 -0.14(-3.86%)
May 27, 2002 3.579 3.600 3.543 3.573 79,931 +0.00(+0.00%)
May 24, 2002 3.579 3.600 3.543 3.573 79,931 +0.01(+0.18%)
May 23, 2002 3.512 3.604 3.510 3.566 163,930 +0.05(+1.55%)
May 22, 2002 3.510 3.546 3.510 3.512 165,127 -0.01(-0.24%)
May 21, 2002 3.552 3.552 3.504 3.520 310,152 -0.03(-0.88%)
May 20, 2002 3.489 3.552 3.429 3.552 210,118 +0.06(+1.67%)
May 17, 2002 3.506 3.552 3.374 3.493 162,494 +0.00(+0.12%)
May 16, 2002 3.487 3.525 3.468 3.489 104,102 +0.00(+0.00%)
May 15, 2002 3.433 3.489 3.414 3.489 119,657 +0.06(+1.89%)
May 14, 2002 3.426 3.458 3.399 3.424 73,709 +0.00(+0.00%)
May 13, 2002 3.383 3.426 3.372 3.424 437,228 +0.04(+1.24%)
May 10, 2002 3.347 3.420 3.343 3.383 336,716 +0.03(+0.75%)
May 09, 2002 3.426 3.426 3.328 3.357 101,948 -0.05(-1.47%)
May 08, 2002 3.374 3.416 3.374 3.408 488,441 +0.03(+0.99%)
May 07, 2002 3.429 3.435 3.351 3.374 156,512 -0.07(-2.00%)
May 06, 2002 3.426 3.468 3.397 3.443 317,331 -0.01(-0.18%)
May 03, 2002 3.395 3.479 3.395 3.449 254,631 +0.04(+1.16%)
May 02, 2002 3.426 3.474 3.401 3.410 101,708 +0.00(+0.06%)
May 01, 2002 3.332 3.429 3.326 3.408 335,519 +0.10(+3.10%)
Apr 30, 2002 3.301 3.397 3.295 3.305 125,161 +0.01(+0.32%)
Apr 29, 2002 3.343 3.345 3.291 3.295 203,896 -0.04(-1.31%)
Apr 26, 2002 3.406 3.424 3.270 3.339 235,246 -0.07(-1.96%)
Apr 25, 2002 3.416 3.462 3.406 3.406 113,435 -0.04(-1.21%)
Apr 24, 2002 3.512 3.512 3.401 3.447 643,518 -0.06(-1.79%)
Apr 23, 2002 3.625 3.633 3.485 3.510 1,051,789 -0.08(-2.15%)
Apr 22, 2002 3.656 3.658 3.587 3.587 756,713 -0.08(-2.22%)
Apr 19, 2002 3.644 3.698 3.631 3.669 576,988 +0.02(+0.63%)
Apr 18, 2002 3.614 3.663 3.548 3.646 108,649 +0.05(+1.39%)
Apr 17, 2002 3.602 3.652 3.585 3.596 115,110 -0.03(-0.69%)
Apr 16, 2002 3.531 3.637 3.520 3.621 2,484,089 +0.10(+2.85%)
Apr 15, 2002 3.437 3.520 3.406 3.520 101,708 +0.06(+1.81%)
Apr 12, 2002 3.500 3.531 3.447 3.458 254,870 -0.06(-1.78%)
Apr 11, 2002 3.688 3.688 3.483 3.520 368,545 -0.15(-3.99%)
Apr 10, 2002 3.646 3.729 3.640 3.667 73,230 +0.02(+0.57%)
Apr 09, 2002 3.571 3.646 3.525 3.646 97,401 +0.07(+2.05%)
Apr 08, 2002 3.625 3.646 3.512 3.573 271,383 -0.05(-1.50%)
Apr 05, 2002 3.688 3.708 3.621 3.627 80,888 -0.06(-1.53%)
Apr 04, 2002 3.694 3.754 3.683 3.683 14,167,447 -0.01(-0.23%)
Apr 03, 2002 3.640 3.708 3.596 3.692 124,204 +0.05(+1.44%)
Apr 02, 2002 3.761 3.782 3.625 3.640 151,486 -0.12(-3.22%)
Apr 01, 2002 3.740 3.767 3.725 3.761 355,861 +0.00(+0.11%)
Mar 29, 2002 3.719 3.782 3.719 3.757 167,759 +0.00(+0.00%)
Mar 28, 2002 3.719 3.782 3.719 3.757 167,759 +0.03(+0.73%)
Mar 27, 2002 3.792 3.842 3.725 3.729 363,519 -0.12(-3.04%)
Mar 26, 2002 3.830 3.897 3.830 3.846 55,760 +0.00(+0.05%)
Mar 25, 2002 3.886 3.892 3.834 3.844 157,469 -0.05(-1.29%)
Mar 22, 2002 3.874 3.928 3.844 3.894 67,247 +0.03(+0.76%)
Mar 21, 2002 4.043 4.043 3.848 3.865 191,691 -0.21(-5.13%)
Mar 20, 2002 4.179 4.179 4.062 4.074 172,306 -0.10(-2.50%)
Mar 19, 2002 4.179 4.208 4.179 4.179 97,640 +0.04(+0.91%)
Mar 18, 2002 4.057 4.156 4.051 4.141 48,102 +0.09(+2.22%)
Mar 15, 2002 4.045 4.064 4.014 4.051 274,015 +0.01(+0.16%)
Mar 14, 2002 4.011 4.108 4.001 4.045 66,290 +0.04(+1.04%)
Mar 13, 2002 4.018 4.059 3.988 4.003 80,170 -0.01(-0.21%)
Mar 12, 2002 4.020 4.070 4.011 4.011 95,486 -0.00(-0.10%)
Mar 11, 2002 4.074 4.074 3.980 4.016 73,709 -0.06(-1.49%)
Mar 08, 2002 4.064 4.087 4.018 4.076 180,922 +0.02(+0.41%)
Mar 07, 2002 4.147 4.179 4.053 4.059 106,973 -0.08(-2.02%)
Mar 06, 2002 4.137 4.162 4.120 4.143 25,654,566 +0.01(+0.20%)
Mar 05, 2002 4.147 4.214 4.126 4.135 172,067 -0.02(-0.40%)
Mar 04, 2002 3.991 4.151 3.991 4.151 345,331 +0.16(+4.03%)
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.