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, 2009 7.262 7.350 7.262 7.325 845,241 +0.06(+0.86%)
Jul 30, 2009 7.204 7.333 7.204 7.262 738,727 +0.08(+1.11%)
Jul 29, 2009 7.229 7.267 7.154 7.183 285,524 -0.05(-0.69%)
Jul 28, 2009 7.304 7.342 7.196 7.233 275,844 -0.10(-1.37%)
Jul 27, 2009 7.267 7.333 7.233 7.333 460,243 +0.07(+0.92%)
Jul 24, 2009 7.262 7.304 7.183 7.267 349 -0.01(-0.17%)
Jul 23, 2009 7.147 7.320 7.147 7.279 258,498 +0.11(+1.52%)
Jul 22, 2009 7.137 7.271 7.137 7.170 436,551 +0.03(+0.41%)
Jul 21, 2009 7.170 7.258 7.116 7.141 377,842 -0.01(-0.12%)
Jul 20, 2009 7.099 7.183 7.012 7.150 518,834 +0.12(+1.72%)
Jul 17, 2009 6.924 7.041 6.924 7.028 293,639 +0.07(+0.96%)
Jul 16, 2009 6.932 6.974 6.874 6.962 413,536 +0.05(+0.73%)
Jul 15, 2009 6.815 6.962 6.815 6.911 620,543 +0.23(+3.37%)
Jul 14, 2009 6.606 6.719 6.544 6.686 465,228 +0.14(+2.17%)
Jul 13, 2009 6.481 6.565 6.460 6.544 451,113 +0.08(+1.16%)
Jul 10, 2009 6.468 6.540 6.435 6.468 277,983 -0.03(-0.45%)
Jul 09, 2009 6.540 6.573 6.427 6.498 397,801 +0.03(+0.39%)
Jul 08, 2009 6.615 6.615 6.351 6.473 638,418 -0.07(-1.09%)
Jul 07, 2009 6.753 6.765 6.544 6.544 556,529 -0.26(-3.81%)
Jul 06, 2009 6.832 6.916 6.740 6.803 642,914 -0.03(-0.49%)
Jul 02, 2009 7.003 7.062 6.782 6.836 544,187 -0.25(-3.54%)
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.