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 29, 2004 3.654 3.700 3.633 3.688 219,212 +0.06(+1.61%)
Oct 28, 2004 3.569 3.646 3.558 3.629 181,161 +0.08(+2.18%)
Oct 27, 2004 3.552 3.575 3.539 3.552 125,879 -0.00(-0.12%)
Oct 26, 2004 3.543 3.566 3.514 3.556 122,529 +0.02(+0.53%)
Oct 25, 2004 3.533 3.562 3.504 3.537 187,144 -0.02(-0.59%)
Oct 22, 2004 3.548 3.562 3.504 3.558 190,734 +0.00(+0.06%)
Oct 21, 2004 3.589 3.627 3.539 3.556 159,862 -0.03(-0.76%)
Oct 20, 2004 3.537 3.583 3.537 3.583 297,229 +0.06(+1.78%)
Oct 19, 2004 3.539 3.589 3.520 3.520 147,178 +0.00(+0.00%)
Oct 18, 2004 3.594 3.598 3.520 3.520 143,828 -0.07(-1.86%)
Oct 15, 2004 3.579 3.602 3.579 3.587 217,058 +0.02(+0.64%)
Oct 14, 2004 3.604 3.631 3.556 3.564 253,195 -0.04(-1.10%)
Oct 13, 2004 3.585 3.631 3.552 3.604 399,895 +0.03(+0.94%)
Oct 12, 2004 3.596 3.610 3.552 3.571 355,622 -0.04(-0.98%)
Oct 11, 2004 3.635 3.637 3.604 3.606 20,581 -0.02(-0.52%)
Oct 08, 2004 3.614 3.671 3.612 3.625 206,050 +0.04(+1.11%)
Oct 07, 2004 3.585 3.633 3.577 3.585 317,331 -0.05(-1.38%)
Oct 06, 2004 3.637 3.681 3.633 3.635 210,836 -0.00(-0.06%)
Oct 05, 2004 3.656 3.667 3.619 3.637 114,153 -0.05(-1.25%)
Oct 04, 2004 3.596 3.702 3.587 3.683 191,451 +0.07(+2.03%)
Oct 01, 2004 3.502 3.627 3.456 3.610 163,691 +0.13(+3.60%)
Sep 30, 2004 3.483 3.510 3.472 3.485 101,469 +0.00(+0.06%)
Sep 29, 2004 3.479 3.493 3.460 3.483 56,956 +0.02(+0.60%)
Sep 28, 2004 3.449 3.506 3.433 3.462 83,520 +0.01(+0.30%)
Sep 27, 2004 3.458 3.485 3.422 3.452 144,067 +0.01(+0.24%)
Sep 24, 2004 3.380 3.443 3.366 3.443 121,572 +0.04(+1.23%)
Sep 23, 2004 3.406 3.429 3.372 3.401 137,845 +0.01(+0.43%)
Sep 22, 2004 3.389 3.389 3.368 3.387 304,169 +0.01(+0.19%)
Sep 21, 2004 3.339 3.393 3.332 3.380 225,674 +0.05(+1.44%)
Sep 20, 2004 3.339 3.353 3.305 3.332 177,571 -0.01(-0.25%)
Sep 17, 2004 3.326 3.360 3.280 3.341 73,709 +0.02(+0.69%)
Sep 16, 2004 3.291 3.332 3.272 3.318 72,273 +0.01(+0.19%)
Sep 15, 2004 3.324 3.343 3.270 3.312 61,743 -0.05(-1.43%)
Sep 14, 2004 3.326 3.387 3.301 3.360 107,931 -0.00(-0.12%)
Sep 13, 2004 3.286 3.372 3.268 3.364 320,442 +0.08(+2.42%)
Sep 10, 2004 3.303 3.303 3.276 3.284 54,324 -0.03(-0.88%)
Sep 09, 2004 3.295 3.314 3.278 3.314 83,042 +0.01(+0.19%)
Sep 08, 2004 3.291 3.322 3.268 3.307 132,580 -0.02(-0.57%)
Sep 07, 2004 3.259 3.339 3.259 3.326 160,341 +0.08(+2.51%)
Sep 03, 2004 3.255 3.257 3.228 3.245 58,871 -0.00(-0.13%)
Sep 02, 2004 3.291 3.291 3.226 3.249 67,726 -0.03(-0.96%)
Sep 01, 2004 3.236 3.295 3.236 3.280 60,307 +0.03(+1.03%)
Aug 31, 2004 3.209 3.259 3.209 3.247 62,461 +0.05(+1.50%)
Aug 30, 2004 3.249 3.249 3.188 3.199 105,777 -0.05(-1.54%)
Aug 27, 2004 3.259 3.259 3.218 3.249 224,238 +0.01(+0.39%)
Aug 26, 2004 3.295 3.295 3.228 3.236 124,204 -0.05(-1.53%)
Aug 25, 2004 3.230 3.297 3.224 3.286 73,230 +0.06(+1.81%)
Aug 24, 2004 3.270 3.280 3.222 3.228 102,905 -0.03(-0.77%)
Aug 23, 2004 3.280 3.280 3.215 3.253 57,674 -0.01(-0.38%)
Aug 20, 2004 3.249 3.286 3.226 3.266 117,982 +0.03(+0.84%)
Aug 19, 2004 3.226 3.268 3.207 3.238 90,939 +0.03(+0.98%)
Aug 18, 2004 3.253 3.255 3.203 3.207 96,204 -0.05(-1.41%)
Aug 17, 2004 3.209 3.257 3.209 3.253 129,708 +0.04(+1.37%)
Aug 16, 2004 3.176 3.257 3.146 3.209 156,272 +0.04(+1.39%)
Aug 13, 2004 3.130 3.190 3.119 3.165 136,409 +0.07(+2.23%)
Aug 12, 2004 3.121 3.136 3.071 3.096 202,460 -0.07(-2.18%)
Aug 11, 2004 3.174 3.180 3.113 3.165 129,708 -0.02(-0.72%)
Aug 10, 2004 3.165 3.192 3.155 3.188 298,425 +0.03(+1.06%)
Aug 09, 2004 3.195 3.228 3.144 3.155 158,665 -0.03(-0.85%)
Aug 06, 2004 3.188 3.199 3.142 3.182 177,332 -0.00(-0.13%)
Aug 05, 2004 3.243 3.270 3.178 3.186 127,794 -0.05(-1.55%)
Aug 04, 2004 3.307 3.307 3.220 3.236 98,837 -0.06(-1.84%)
Aug 03, 2004 3.238 3.332 3.238 3.297 171,828 +0.04(+1.15%)
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.