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 (%)
Oct 30, 2009 7.521 7.584 7.409 7.417 1,189,984 -0.14(-1.88%)
Oct 29, 2009 7.542 7.584 7.492 7.559 958,530 +0.07(+0.95%)
Oct 28, 2009 7.580 7.647 7.467 7.488 1,209,722 -0.15(-1.92%)
Oct 27, 2009 7.714 7.714 7.613 7.634 1,548,463 -0.04(-0.49%)
Oct 26, 2009 7.898 7.944 7.626 7.672 1,205,403 -0.26(-3.27%)
Oct 23, 2009 7.931 7.932 7.864 7.931 508,924 -0.25(-3.06%)
Oct 22, 2009 8.023 8.232 7.964 8.182 740,897 +0.16(+1.98%)
Oct 21, 2009 7.969 8.219 7.969 8.023 612,624 +0.02(+0.21%)
Oct 20, 2009 7.931 8.044 7.931 8.006 809,504 +0.00(+0.00%)
Oct 19, 2009 8.061 8.090 7.973 8.006 357,007 +0.00(+0.00%)
Oct 16, 2009 8.102 8.102 7.839 8.006 481,820 +0.05(+0.58%)
Oct 15, 2009 7.994 8.081 7.948 7.960 563,479 -0.10(-1.19%)
Oct 14, 2009 8.115 8.132 7.994 8.056 552,607 +0.06(+0.73%)
Oct 13, 2009 7.956 8.066 7.902 7.998 618,681 -0.03(-0.31%)
Oct 12, 2009 8.044 8.094 7.994 8.023 206,710 +0.01(+0.16%)
Oct 09, 2009 7.952 8.044 7.952 8.010 517,736 +0.06(+0.74%)
Oct 08, 2009 7.952 7.981 7.856 7.952 1,116,672 +0.04(+0.53%)
Oct 07, 2009 7.772 7.956 7.685 7.910 642,089 +0.13(+1.72%)
Oct 06, 2009 7.647 7.827 7.634 7.776 732,210 +0.21(+2.76%)
Oct 05, 2009 7.417 7.626 7.379 7.567 451,812 +0.19(+2.61%)
Oct 02, 2009 7.317 7.430 7.258 7.375 503,391 +0.04(+0.57%)
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.