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 (%)
Jan 31, 2006 5.025 5.125 4.981 5.087 310,391 +0.08(+1.67%)
Jan 30, 2006 4.941 5.083 4.937 5.004 261,331 +0.11(+2.26%)
Jan 27, 2006 4.924 4.966 4.891 4.893 525,535 +0.02(+0.43%)
Jan 26, 2006 4.864 4.906 4.862 4.872 226,870 +0.01(+0.21%)
Jan 25, 2006 4.858 4.943 4.856 4.862 151,725 +0.03(+0.56%)
Jan 24, 2006 4.849 4.874 4.812 4.835 255,109 -0.04(-0.90%)
Jan 23, 2006 4.879 4.914 4.868 4.879 202,460 +0.06(+1.30%)
Jan 20, 2006 4.868 4.983 4.803 4.816 286,699 -0.10(-1.96%)
Jan 19, 2006 4.716 4.939 4.709 4.912 849,089 +0.21(+4.40%)
Jan 18, 2006 4.695 4.707 4.640 4.705 204,614 -0.01(-0.22%)
Jan 17, 2006 4.670 4.718 4.657 4.716 290,289 +0.11(+2.45%)
Jan 13, 2006 4.557 4.607 4.530 4.603 607,381 +0.06(+1.38%)
Jan 12, 2006 4.555 4.584 4.530 4.540 340,305 +0.00(+0.00%)
Jan 11, 2006 4.536 4.553 4.525 4.540 276,887 +0.02(+0.42%)
Jan 10, 2006 4.490 4.540 4.490 4.521 482,937 +0.02(+0.51%)
Jan 09, 2006 4.534 4.538 4.456 4.498 385,775 -0.12(-2.62%)
Jan 06, 2006 4.594 4.626 4.582 4.619 400,373 -0.01(-0.23%)
Jan 05, 2006 4.663 4.672 4.613 4.630 279,759 -0.07(-1.51%)
Jan 04, 2006 4.722 4.764 4.693 4.701 344,852 -0.05(-0.97%)
Jan 03, 2006 4.542 4.774 4.536 4.747 346,288 +0.22(+4.80%)
Dec 30, 2005 4.586 4.586 4.519 4.530 160,341 -0.07(-1.50%)
Dec 29, 2005 4.544 4.603 4.534 4.599 155,315 +0.04(+0.87%)
Dec 28, 2005 4.492 4.567 4.492 4.559 249,605 +0.08(+1.68%)
Dec 27, 2005 4.513 4.565 4.482 4.484 51,692 -0.03(-0.74%)
Dec 23, 2005 4.515 4.534 4.486 4.517 88,307 +0.01(+0.28%)
Dec 22, 2005 4.507 4.513 4.463 4.505 448,476 +0.00(+0.00%)
Dec 21, 2005 4.421 4.507 4.404 4.505 148,853 +0.08(+1.84%)
Dec 20, 2005 4.406 4.456 4.396 4.423 104,341 +0.02(+0.52%)
Dec 19, 2005 4.433 4.486 4.400 4.400 112,956 -0.06(-1.36%)
Dec 16, 2005 4.446 4.482 4.442 4.461 171,110 +0.04(+0.85%)
Dec 15, 2005 4.392 4.448 4.390 4.423 228,545 +0.00(+0.00%)
Dec 14, 2005 4.436 4.461 4.390 4.423 199,110 -0.01(-0.33%)
Dec 13, 2005 4.415 4.452 4.406 4.438 130,187 +0.03(+0.76%)
Dec 12, 2005 4.400 4.419 4.390 4.404 112,717 +0.01(+0.29%)
Dec 09, 2005 4.383 4.450 4.383 4.392 171,110 +0.01(+0.19%)
Dec 08, 2005 4.396 4.396 4.335 4.383 154,358 -0.00(-0.05%)
Dec 07, 2005 4.417 4.421 4.383 4.385 222,802 -0.04(-0.80%)
Dec 06, 2005 4.373 4.442 4.373 4.421 211,075 +0.07(+1.54%)
Dec 05, 2005 4.383 4.406 4.325 4.354 291,724 -0.01(-0.33%)
Dec 02, 2005 4.291 4.388 4.283 4.369 327,382 +0.07(+1.55%)
Dec 01, 2005 4.189 4.310 4.185 4.302 655,483 +0.07(+1.68%)
Nov 30, 2005 4.260 4.279 4.216 4.231 338,870 -0.05(-1.12%)
Nov 29, 2005 4.293 4.331 4.264 4.279 558,561 -0.02(-0.44%)
Nov 28, 2005 4.304 4.314 4.285 4.298 280,477 +0.01(+0.29%)
Nov 25, 2005 4.325 4.331 4.285 4.285 157,229 +0.01(+0.29%)
Nov 23, 2005 4.283 4.296 4.266 4.273 250,802 +0.03(+0.59%)
Nov 22, 2005 4.231 4.273 4.191 4.248 461,399 +0.02(+0.39%)
Nov 21, 2005 4.210 4.245 4.197 4.231 400,134 +0.03(+0.70%)
Nov 18, 2005 4.208 4.271 4.183 4.202 266,836 +0.02(+0.40%)
Nov 17, 2005 4.168 4.189 4.141 4.185 249,605 +0.03(+0.75%)
Nov 16, 2005 4.143 4.176 4.120 4.154 215,144 -0.02(-0.40%)
Nov 15, 2005 4.199 4.229 4.126 4.170 452,305 -0.03(-0.70%)
Nov 14, 2005 4.195 4.239 4.195 4.199 243,861 -0.02(-0.40%)
Nov 11, 2005 4.225 4.235 4.179 4.216 480,544 -0.00(-0.05%)
Nov 10, 2005 4.202 4.262 4.095 4.218 459,963 +0.01(+0.30%)
Nov 09, 2005 4.189 4.214 4.164 4.206 59,110 +0.01(+0.20%)
Nov 08, 2005 4.156 4.210 4.147 4.197 169,435 +0.03(+0.70%)
Nov 07, 2005 4.183 4.199 4.147 4.168 182,597 -0.01(-0.35%)
Nov 04, 2005 4.214 4.243 4.151 4.183 189,058 -0.02(-0.55%)
Nov 03, 2005 4.225 4.235 4.189 4.206 325,229 -0.01(-0.35%)
Nov 02, 2005 4.239 4.275 4.199 4.220 201,981 -0.02(-0.49%)
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.