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 (%)
Apr 29, 2005 4.057 4.076 4.016 4.055 430,049 +0.01(+0.26%)
Apr 28, 2005 4.032 4.095 4.011 4.045 137,606 -0.02(-0.46%)
Apr 27, 2005 4.026 4.078 4.026 4.064 272,340 +0.02(+0.57%)
Apr 26, 2005 4.057 4.068 4.026 4.041 212,511 -0.03(-0.67%)
Apr 25, 2005 4.043 4.072 4.007 4.068 342,938 +0.02(+0.52%)
Apr 22, 2005 4.009 4.068 3.986 4.047 111,042 +0.04(+0.89%)
Apr 21, 2005 4.020 4.034 4.001 4.011 100,751 +0.00(+0.00%)
Apr 20, 2005 3.951 4.053 3.947 4.011 181,400 +0.01(+0.31%)
Apr 19, 2005 4.047 4.055 3.986 3.999 346,288 -0.05(-1.14%)
Apr 18, 2005 4.078 4.112 3.968 4.045 176,853 -0.03(-0.72%)
Apr 15, 2005 4.074 4.172 4.055 4.074 200,067 +0.05(+1.30%)
Apr 14, 2005 4.049 4.059 3.951 4.022 187,862 -0.03(-0.77%)
Apr 13, 2005 4.099 4.114 4.005 4.053 145,982 -0.06(-1.47%)
Apr 12, 2005 4.112 4.114 4.068 4.114 68,683 +0.02(+0.41%)
Apr 11, 2005 4.112 4.151 4.068 4.097 129,708 -0.01(-0.36%)
Apr 08, 2005 4.147 4.154 4.066 4.112 289,571 -0.04(-0.86%)
Apr 07, 2005 4.164 4.208 4.128 4.147 289,571 -0.02(-0.50%)
Apr 06, 2005 4.231 4.231 4.168 4.168 223,520 -0.06(-1.48%)
Apr 05, 2005 4.160 4.239 4.160 4.231 96,683 +0.06(+1.55%)
Apr 04, 2005 4.149 4.181 4.141 4.166 148,614 -0.02(-0.55%)
Apr 01, 2005 4.248 4.248 4.156 4.189 99,315 -0.07(-1.62%)
Mar 31, 2005 4.222 4.271 4.191 4.258 171,110 +0.09(+2.10%)
Mar 30, 2005 4.183 4.199 4.135 4.170 204,614 -0.01(-0.15%)
Mar 29, 2005 4.193 4.260 4.162 4.176 101,230 -0.04(-0.94%)
Mar 28, 2005 4.181 4.239 4.164 4.216 215,862 +0.02(+0.45%)
Mar 24, 2005 4.210 4.248 4.197 4.197 140,717 +0.02(+0.40%)
Mar 23, 2005 4.206 4.248 4.160 4.181 284,545 -0.05(-1.09%)
Mar 22, 2005 4.218 4.256 4.189 4.227 249,844 +0.04(+1.00%)
Mar 21, 2005 4.248 4.258 4.164 4.185 246,733 -0.03(-0.62%)
Mar 18, 2005 4.285 4.285 4.185 4.211 147,418 -0.07(-1.74%)
Mar 17, 2005 4.243 4.304 4.170 4.285 279,759 +0.04(+0.98%)
Mar 16, 2005 4.293 4.323 4.231 4.243 112,717 -0.05(-1.12%)
Mar 15, 2005 4.354 4.406 4.291 4.291 285,024 -0.04(-0.96%)
Mar 14, 2005 4.231 4.360 4.231 4.333 334,562 +0.09(+2.07%)
Mar 11, 2005 4.283 4.333 4.231 4.245 132,101 -0.03(-0.78%)
Mar 10, 2005 4.212 4.354 4.212 4.279 200,067 +0.07(+1.64%)
Mar 09, 2005 4.304 4.365 4.176 4.210 209,879 -0.04(-0.98%)
Mar 08, 2005 4.126 4.262 4.126 4.252 213,468 +0.15(+3.67%)
Mar 07, 2005 4.070 4.120 4.062 4.101 147,896 +0.03(+0.62%)
Mar 04, 2005 4.011 4.133 4.011 4.076 245,537 +0.09(+2.31%)
Mar 03, 2005 4.005 4.005 3.968 3.984 85,914 -0.04(-0.88%)
Mar 02, 2005 3.974 4.020 3.955 4.020 186,665 +0.01(+0.26%)
Mar 01, 2005 3.838 4.026 3.838 4.009 305,365 +0.17(+4.46%)
Feb 28, 2005 3.844 3.863 3.796 3.838 206,768 +0.01(+0.38%)
Feb 25, 2005 3.800 3.855 3.790 3.823 143,110 +0.02(+0.60%)
Feb 24, 2005 3.823 3.823 3.746 3.800 202,699 -0.01(-0.33%)
Feb 23, 2005 3.823 3.853 3.773 3.813 133,777 +0.00(+0.05%)
Feb 22, 2005 3.800 3.851 3.788 3.811 383,382 +0.01(+0.27%)
Feb 18, 2005 3.788 3.851 3.765 3.800 166,563 +0.02(+0.61%)
Feb 17, 2005 3.759 3.803 3.752 3.777 204,374 +0.02(+0.50%)
Feb 16, 2005 3.840 3.840 3.754 3.759 162,016 -0.06(-1.53%)
Feb 15, 2005 3.775 3.823 3.771 3.817 129,230 +0.01(+0.33%)
Feb 14, 2005 3.736 3.805 3.677 3.805 114,871 +0.06(+1.56%)
Feb 11, 2005 3.746 3.807 3.717 3.746 158,905 +0.00(+0.06%)
Feb 10, 2005 3.686 3.752 3.683 3.744 258,699 +0.06(+1.59%)
Feb 09, 2005 3.656 3.690 3.642 3.686 174,460 +0.04(+1.09%)
Feb 08, 2005 3.621 3.665 3.619 3.646 101,708 +0.03(+0.69%)
Feb 07, 2005 3.612 3.629 3.589 3.621 56,717 +0.01(+0.23%)
Feb 04, 2005 3.642 3.642 3.594 3.612 93,572 -0.03(-0.92%)
Feb 03, 2005 3.621 3.658 3.573 3.646 141,674 +0.00(+0.11%)
Feb 02, 2005 3.644 3.652 3.617 3.642 251,759 +0.01(+0.17%)
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.