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, 2006 5.896 5.904 5.812 5.827 216,340 +0.02(+0.29%)
May 30, 2006 5.919 5.940 5.746 5.810 228,545 -0.06(-1.00%)
May 26, 2006 5.934 5.940 5.821 5.869 217,776 -0.02(-0.28%)
May 25, 2006 5.746 5.900 5.746 5.886 221,127 +0.21(+3.76%)
May 24, 2006 5.766 5.796 5.622 5.672 259,896 -0.13(-2.27%)
May 23, 2006 5.829 5.863 5.794 5.804 201,742 -0.01(-0.25%)
May 22, 2006 5.829 5.860 5.769 5.819 54,803 -0.03(-0.57%)
May 19, 2006 5.810 5.950 5.787 5.852 291,724 +0.03(+0.50%)
May 18, 2006 5.802 5.827 5.735 5.823 324,989 +0.06(+0.98%)
May 17, 2006 5.919 5.919 5.725 5.766 259,656 -0.15(-2.58%)
May 16, 2006 5.877 5.959 5.865 5.919 238,357 +0.05(+0.93%)
May 15, 2006 5.892 5.965 5.831 5.865 222,084 -0.07(-1.20%)
May 12, 2006 5.944 5.982 5.898 5.936 130,905 -0.01(-0.21%)
May 11, 2006 6.028 6.028 5.911 5.948 225,195 -0.10(-1.69%)
May 10, 2006 5.963 6.063 5.963 6.051 156,512 +0.09(+1.44%)
May 09, 2006 5.986 6.067 5.950 5.965 186,905 -0.02(-0.31%)
May 08, 2006 6.009 6.009 5.915 5.984 143,828 -0.06(-1.00%)
May 05, 2006 5.952 6.163 5.952 6.044 249,605 +0.10(+1.69%)
May 04, 2006 5.817 5.984 5.789 5.944 247,212 +0.13(+2.19%)
May 03, 2006 5.725 5.840 5.672 5.817 272,340 +0.09(+1.61%)
May 02, 2006 5.622 5.735 5.622 5.725 175,417 +0.10(+1.78%)
May 01, 2006 5.631 5.662 5.603 5.624 191,930 -0.00(-0.07%)
Apr 28, 2006 5.597 5.639 5.585 5.629 181,640 +0.04(+0.79%)
Apr 27, 2006 5.484 5.593 5.474 5.585 163,930 +0.05(+0.98%)
Apr 26, 2006 5.516 5.545 5.512 5.530 155,794 +0.03(+0.49%)
Apr 25, 2006 5.451 5.509 5.428 5.503 167,041 +0.05(+1.00%)
Apr 24, 2006 5.363 5.466 5.363 5.449 189,537 +0.04(+0.77%)
Apr 21, 2006 5.349 5.428 5.313 5.407 196,477 +0.08(+1.49%)
Apr 20, 2006 5.355 5.355 5.261 5.328 277,126 -0.04(-0.78%)
Apr 19, 2006 5.349 5.426 5.347 5.369 176,135 +0.03(+0.47%)
Apr 18, 2006 5.133 5.357 5.133 5.344 266,596 +0.20(+3.86%)
Apr 17, 2006 5.184 5.190 5.123 5.146 163,212 -0.02(-0.44%)
Apr 13, 2006 5.152 5.179 5.094 5.169 207,725 +0.02(+0.32%)
Apr 12, 2006 5.135 5.192 5.121 5.152 201,503 +0.03(+0.49%)
Apr 11, 2006 5.150 5.173 5.054 5.127 252,716 +0.01(+0.12%)
Apr 10, 2006 5.138 5.188 5.100 5.121 177,332 -0.01(-0.28%)
Apr 07, 2006 5.029 5.148 5.029 5.135 339,109 +0.12(+2.46%)
Apr 06, 2006 5.006 5.029 4.973 5.012 213,468 +0.01(+0.13%)
Apr 05, 2006 4.910 5.012 4.910 5.006 242,665 +0.05(+0.93%)
Apr 04, 2006 4.887 4.968 4.870 4.960 242,904 +0.06(+1.32%)
Apr 03, 2006 4.991 5.018 4.862 4.895 262,289 -0.10(-2.01%)
Mar 31, 2006 5.056 5.060 4.914 4.996 146,460 -0.05(-0.95%)
Mar 30, 2006 4.973 5.090 4.973 5.044 219,212 +0.12(+2.51%)
Mar 29, 2006 4.904 4.964 4.862 4.920 126,597 +0.02(+0.34%)
Mar 28, 2006 4.964 5.039 4.893 4.904 213,708 -0.06(-1.18%)
Mar 27, 2006 5.041 5.053 4.858 4.962 357,775 -0.10(-1.90%)
Mar 24, 2006 5.142 5.167 5.050 5.058 221,844 -0.10(-1.94%)
Mar 23, 2006 5.234 5.244 5.144 5.158 225,434 -0.09(-1.67%)
Mar 22, 2006 5.265 5.265 5.209 5.246 151,965 -0.04(-0.67%)
Mar 21, 2006 5.257 5.328 5.244 5.282 130,665 +0.01(+0.12%)
Mar 20, 2006 5.269 5.328 5.204 5.275 188,340 +0.00(+0.08%)
Mar 17, 2006 5.324 5.353 5.259 5.271 174,699 -0.07(-1.29%)
Mar 16, 2006 5.326 5.359 5.321 5.340 160,341 +0.01(+0.16%)
Mar 15, 2006 5.265 5.357 5.265 5.332 281,913 +0.09(+1.71%)
Mar 14, 2006 5.252 5.278 5.238 5.242 238,836 -0.01(-0.20%)
Mar 13, 2006 5.194 5.261 5.194 5.252 129,469 +0.00(+0.00%)
Mar 10, 2006 5.181 5.292 5.131 5.252 449,672 +0.03(+0.60%)
Mar 09, 2006 5.344 5.344 5.219 5.221 337,673 -0.13(-2.46%)
Mar 08, 2006 5.313 5.355 5.204 5.353 353,228 +0.01(+0.27%)
Mar 07, 2006 5.432 5.432 5.324 5.338 277,366 -0.14(-2.52%)
Mar 06, 2006 5.493 5.528 5.376 5.476 263,246 -0.04(-0.79%)
Mar 03, 2006 5.509 5.543 5.474 5.520 185,947 -0.02(-0.38%)
Mar 02, 2006 5.464 5.597 5.445 5.541 392,237 +0.08(+1.41%)
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.