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 (%)
Jul 31, 2007 10.22 10.25 9.869 9.930 1,202,318 -0.30(-2.94%)
Jul 30, 2007 10.36 10.45 10.18 10.23 526,014 -0.08(-0.77%)
Jul 27, 2007 10.43 10.58 10.27 10.31 365,912 -0.08(-0.80%)
Jul 26, 2007 10.77 11.46 10.21 10.39 1,344,950 -0.23(-2.16%)
Jul 25, 2007 10.45 10.78 10.36 10.62 1,418,659 +0.16(+1.54%)
Jul 24, 2007 10.34 10.66 10.34 10.46 731,107 +0.15(+1.50%)
Jul 23, 2007 9.945 10.32 9.945 10.31 495,621 +0.35(+3.50%)
Jul 20, 2007 10.03 10.05 9.918 9.960 263,725 -0.05(-0.50%)
Jul 19, 2007 9.981 10.07 9.876 10.01 237,400 +0.03(+0.31%)
Jul 18, 2007 9.799 9.978 9.795 9.978 299,861 +0.17(+1.70%)
Jul 17, 2007 9.711 9.820 9.678 9.811 959,413 +0.12(+1.25%)
Jul 16, 2007 9.688 9.784 9.596 9.690 403,485 +0.15(+1.60%)
Jul 13, 2007 9.592 9.705 9.488 9.538 391,280 -0.15(-1.55%)
Jul 12, 2007 9.469 9.715 9.410 9.688 597,808 +0.34(+3.64%)
Jul 11, 2007 9.139 9.356 9.114 9.348 315,417 +0.14(+1.57%)
Jul 10, 2007 9.245 9.243 9.134 9.203 389,604 -0.04(-0.38%)
Jul 09, 2007 9.118 9.251 9.116 9.239 333,605 +0.22(+2.41%)
Jul 06, 2007 8.909 9.086 8.875 9.022 355,622 +0.14(+1.55%)
Jul 05, 2007 8.742 8.913 8.671 8.884 580,817 +0.16(+1.84%)
Jul 03, 2007 8.940 8.961 8.631 8.723 344,852 -0.14(-1.58%)
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.