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%)
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.