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 29, 2011 10.63 10.85 10.58 10.80 855,345 +0.06(+0.53%)
Jul 28, 2011 10.60 10.77 10.60 10.74 268,631 +0.14(+1.31%)
Jul 27, 2011 10.92 10.92 10.58 10.60 323,572 -0.37(-3.36%)
Jul 26, 2011 10.95 10.99 10.80 10.97 230,885 +0.02(+0.22%)
Jul 25, 2011 10.93 11.00 10.90 10.94 189,049 -0.05(-0.44%)
Jul 22, 2011 10.99 11.02 10.94 10.99 161,721 -0.04(-0.39%)
Jul 21, 2011 10.93 11.12 10.91 11.04 216,328 +0.15(+1.36%)
Jul 20, 2011 10.90 10.93 10.82 10.89 198,413 -0.00(-0.04%)
Jul 19, 2011 10.71 10.96 10.71 10.89 248,429 +0.24(+2.25%)
Jul 18, 2011 10.83 10.88 10.57 10.65 243,253 -0.31(-2.84%)
Jul 15, 2011 10.85 10.98 10.82 10.96 288,377 +0.16(+1.46%)
Jul 14, 2011 10.83 10.98 10.74 10.81 324,729 +0.01(+0.09%)
Jul 13, 2011 10.91 10.97 10.78 10.80 436,339 -0.05(-0.42%)
Jul 12, 2011 10.59 10.85 10.53 10.84 474,520 +0.19(+1.79%)
Jul 11, 2011 10.69 10.69 10.54 10.65 304,802 -0.16(-1.45%)
Jul 08, 2011 10.73 10.84 10.72 10.81 310,999 +0.00(+0.04%)
Jul 07, 2011 10.86 10.93 10.76 10.80 359,184 +0.09(+0.80%)
Jul 06, 2011 10.75 10.85 10.70 10.72 493,966 -0.14(-1.27%)
Jul 05, 2011 10.78 10.99 10.78 10.86 579,514 -0.07(-0.65%)
Jul 01, 2011 10.86 11.06 10.86 10.93 255,795 +0.07(+0.61%)
Jun 30, 2011 10.69 10.88 10.65 10.86 482,376 +0.26(+2.47%)
Jun 29, 2011 10.36 10.65 10.36 10.60 362,592 +0.33(+3.24%)
Jun 28, 2011 10.10 10.29 10.07 10.27 258,239 +0.19(+1.89%)
Jun 27, 2011 9.881 10.09 9.871 10.08 429,109 +0.18(+1.78%)
Jun 24, 2011 10.01 10.04 9.867 9.900 1,033,640 -0.12(-1.19%)
Jun 23, 2011 10.00 10.07 9.895 10.02 401,640 -0.12(-1.22%)
Jun 22, 2011 10.19 10.33 10.14 10.14 672,011 -0.09(-0.84%)
Jun 21, 2011 10.02 10.32 10.01 10.23 477,446 +0.35(+3.52%)
Jun 20, 2011 9.905 9.914 9.857 9.881 163,741 +0.01(+0.10%)
Jun 17, 2011 9.990 10.04 9.843 9.871 218,469 -0.04(-0.38%)
Jun 16, 2011 9.928 10.00 9.847 9.909 277,570 -0.09(-0.86%)
Jun 15, 2011 10.04 10.10 9.924 9.995 249,726 -0.09(-0.90%)
Jun 14, 2011 9.985 10.12 9.976 10.09 270,774 +0.20(+1.97%)
Jun 13, 2011 9.966 9.966 9.824 9.890 253,901 +0.02(+0.17%)
Jun 10, 2011 10.02 10.04 9.859 9.873 165,521 -0.14(-1.41%)
Jun 09, 2011 10.05 10.05 9.982 10.02 144,050 +0.01(+0.09%)
Jun 08, 2011 9.935 10.14 9.916 10.01 248,854 -0.01(-0.14%)
Jun 07, 2011 9.930 10.09 9.897 10.02 200,621 +0.12(+1.24%)
Jun 06, 2011 9.906 9.968 9.807 9.897 325,165 +0.02(+0.24%)
Jun 03, 2011 9.788 9.902 9.713 9.873 158,007 -0.04(-0.38%)
May 24, 2011 9.869 9.911 9.708 9.911 323,365 +0.10(+1.01%)
May 23, 2011 9.916 9.935 9.732 9.812 251,874 -0.18(-1.84%)
May 20, 2011 10.11 10.11 9.940 9.996 197,421 -0.12(-1.17%)
May 19, 2011 9.930 10.13 9.911 10.11 239,205 +0.19(+1.95%)
May 18, 2011 9.765 9.930 9.727 9.921 185,040 +0.17(+1.69%)
May 17, 2011 9.670 9.774 9.670 9.755 169,102 +0.06(+0.63%)
May 16, 2011 9.736 9.765 9.637 9.694 223,678 -0.06(-0.58%)
May 13, 2011 9.822 9.850 9.718 9.751 112,233 -0.08(-0.86%)
May 12, 2011 9.736 9.850 9.666 9.836 167,219 +0.05(+0.53%)
May 11, 2011 9.902 9.916 9.751 9.784 262,368 -0.03(-0.35%)
May 10, 2011 9.776 9.832 9.767 9.818 489,704 +0.07(+0.67%)
May 09, 2011 9.743 9.804 9.682 9.753 348,921 +0.02(+0.24%)
May 06, 2011 9.786 9.842 9.640 9.729 271,677 +0.02(+0.24%)
May 05, 2011 9.701 9.790 9.622 9.706 319,038 -0.07(-0.77%)
May 04, 2011 9.870 9.870 9.739 9.781 222,944 -0.09(-0.90%)
May 03, 2011 9.940 9.954 9.800 9.870 266,247 -0.06(-0.61%)
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.