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 (%)
Nov 30, 2011 10.00 10.18 9.997 10.18 421,854 +0.40(+4.14%)
Nov 29, 2011 9.800 9.928 9.761 9.775 208,140 -0.02(-0.25%)
Nov 28, 2011 9.835 9.854 9.741 9.800 261,285 +0.19(+1.95%)
Nov 25, 2011 9.573 9.731 9.568 9.613 253,040 -0.09(-0.92%)
Nov 23, 2011 9.993 9.993 9.662 9.701 418,579 -0.33(-3.30%)
Nov 22, 2011 10.08 10.14 9.997 10.03 296,826 -0.07(-0.73%)
Nov 21, 2011 10.13 10.16 10.02 10.11 273,181 -0.13(-1.30%)
Nov 18, 2011 10.28 10.30 10.19 10.24 221,619 +0.01(+0.05%)
Nov 17, 2011 10.19 10.26 10.10 10.23 396,239 +0.11(+1.07%)
Nov 16, 2011 10.19 10.30 10.13 10.13 204,748 -0.14(-1.39%)
Nov 15, 2011 10.14 10.28 10.06 10.27 304,483 +0.08(+0.82%)
Nov 14, 2011 10.06 10.20 10.03 10.19 339,241 +0.07(+0.73%)
Nov 11, 2011 9.894 10.12 9.874 10.11 314,364 +0.27(+2.71%)
Nov 10, 2011 9.859 9.889 9.652 9.845 300,669 +0.09(+0.97%)
Nov 09, 2011 9.779 9.813 9.671 9.750 399,832 -0.21(-2.11%)
Nov 08, 2011 9.936 9.960 9.779 9.960 192,926 +0.05(+0.54%)
Nov 07, 2011 9.867 9.936 9.745 9.907 313,386 +0.05(+0.55%)
Nov 04, 2011 9.828 9.858 9.745 9.853 277,380 -0.04(-0.45%)
Nov 03, 2011 9.691 9.931 9.632 9.897 372,940 +0.26(+2.69%)
Nov 02, 2011 9.725 9.818 9.623 9.637 293,041 +0.01(+0.10%)
Nov 01, 2011 9.667 9.691 9.559 9.627 519,427 -0.30(-3.01%)
Oct 31, 2011 9.833 10.07 9.828 9.926 450,030 +0.07(+0.70%)
Oct 28, 2011 9.941 9.970 9.831 9.858 409,983 -0.11(-1.08%)
Oct 27, 2011 10.02 10.02 9.862 9.965 524,232 +0.21(+2.11%)
Oct 26, 2011 9.637 9.784 9.510 9.760 476,945 +0.22(+2.26%)
Oct 25, 2011 9.696 9.696 9.500 9.544 484,517 -0.21(-2.11%)
Oct 24, 2011 9.897 9.926 9.696 9.750 587,410 -0.14(-1.39%)
Oct 21, 2011 10.03 10.04 9.848 9.887 525,079 -0.03(-0.30%)
Oct 20, 2011 10.04 10.05 9.823 9.916 396,040 -0.22(-2.17%)
Oct 19, 2011 10.20 10.31 10.11 10.14 332,153 -0.04(-0.39%)
Oct 18, 2011 10.16 10.24 10.10 10.18 332,470 +0.04(+0.44%)
Oct 17, 2011 10.28 10.36 10.10 10.13 250,510 -0.15(-1.48%)
Oct 14, 2011 10.24 10.31 10.15 10.28 431,188 +0.14(+1.40%)
Oct 13, 2011 10.25 10.28 10.06 10.14 460,872 -0.13(-1.29%)
Oct 12, 2011 10.34 10.46 10.26 10.27 727,944 +0.18(+1.80%)
Oct 11, 2011 10.11 10.11 9.985 10.09 309,329 -0.04(-0.38%)
Oct 10, 2011 9.878 10.14 9.878 10.13 221,342 +0.33(+3.32%)
Oct 07, 2011 9.927 9.985 9.771 9.805 354,331 -0.07(-0.69%)
Oct 06, 2011 9.839 9.888 9.781 9.873 528,538 -0.06(-0.64%)
Oct 05, 2011 9.450 9.961 9.387 9.936 642,991 +0.53(+5.69%)
Oct 04, 2011 9.431 9.465 9.198 9.402 718,569 -0.12(-1.28%)
Oct 03, 2011 9.742 9.820 9.523 9.523 463,207 -0.30(-3.02%)
Sep 30, 2011 9.703 9.864 9.650 9.820 604,437 +0.02(+0.20%)
Sep 29, 2011 10.02 10.06 9.708 9.800 423,413 -0.08(-0.79%)
Sep 28, 2011 10.13 10.13 9.873 9.878 317,004 -0.24(-2.40%)
Sep 27, 2011 10.05 10.23 10.00 10.12 461,091 +0.27(+2.71%)
Sep 26, 2011 9.980 9.990 9.679 9.854 626,265 -0.10(-0.98%)
Sep 23, 2011 9.810 10.02 9.737 9.951 591,813 +0.07(+0.69%)
Sep 22, 2011 9.898 9.966 9.727 9.883 1,080,660 -0.37(-3.65%)
Sep 21, 2011 10.48 10.49 10.22 10.26 824,165 -0.27(-2.54%)
Sep 20, 2011 10.44 10.56 10.36 10.52 362,364 +0.05(+0.51%)
Sep 19, 2011 10.45 10.52 10.31 10.47 380,262 -0.12(-1.15%)
Sep 16, 2011 10.79 10.85 10.53 10.59 543,287 -0.17(-1.58%)
Sep 15, 2011 10.70 10.86 10.69 10.76 271,688 +0.14(+1.33%)
Sep 14, 2011 10.50 10.69 10.40 10.62 372,884 +0.10(+0.97%)
Sep 13, 2011 10.41 10.56 10.35 10.52 259,521 +0.19(+1.85%)
Sep 12, 2011 10.29 10.45 10.22 10.33 313,302 -0.06(-0.56%)
Sep 09, 2011 10.39 10.50 10.29 10.39 511,085 -0.15(-1.42%)
Sep 08, 2011 10.46 10.58 10.46 10.54 283,392 +0.01(+0.14%)
Sep 07, 2011 10.47 10.55 10.40 10.52 254,230 +0.12(+1.16%)
Sep 06, 2011 10.19 10.49 9.991 10.40 458,591 -0.08(-0.78%)
Sep 02, 2011 10.44 10.52 10.32 10.48 474,234 -0.18(-1.67%)
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.