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 30, 2010 8.246 8.258 8.069 8.091 479,299 -0.13(-1.62%)
Apr 29, 2010 8.185 8.258 8.164 8.224 250,672 +0.10(+1.22%)
Apr 28, 2010 8.190 8.220 8.091 8.125 230,747 -0.03(-0.42%)
Apr 27, 2010 8.301 8.336 8.138 8.160 424,011 -0.18(-2.22%)
Apr 26, 2010 8.323 8.387 8.314 8.344 228,353 +0.01(+0.10%)
Apr 23, 2010 8.362 8.383 8.289 8.336 347,687 -0.03(-0.31%)
Apr 22, 2010 8.443 8.452 8.344 8.362 285,517 -0.12(-1.42%)
Apr 21, 2010 8.499 8.517 8.362 8.482 1,834 +0.00(+0.00%)
Apr 20, 2010 8.353 8.521 8.353 8.482 167,238 +0.12(+1.44%)
Apr 19, 2010 8.241 8.362 8.237 8.362 168,522 +0.08(+0.93%)
Apr 16, 2010 8.474 8.474 8.284 8.284 259,806 -0.20(-2.38%)
Apr 15, 2010 8.439 8.529 8.439 8.486 228,318 +0.01(+0.10%)
Apr 14, 2010 8.474 8.508 8.426 8.478 153,214 +0.01(+0.10%)
Apr 13, 2010 8.439 8.508 8.379 8.469 336,509 +0.07(+0.80%)
Apr 12, 2010 8.428 8.479 8.402 8.402 282,815 -0.05(-0.56%)
Apr 09, 2010 8.569 8.569 8.321 8.449 617,010 +0.09(+1.07%)
Apr 08, 2010 8.283 8.411 8.180 8.359 566,672 +0.04(+0.46%)
Apr 07, 2010 8.462 8.487 8.291 8.321 248,362 -0.18(-2.16%)
Apr 06, 2010 8.466 8.552 8.466 8.505 188,815 -0.02(-0.25%)
Apr 05, 2010 8.530 8.564 8.505 8.526 153,828 -0.01(-0.15%)
Apr 01, 2010 8.500 8.539 8.539 8.539 162,787 +0.06(+0.65%)
Mar 31, 2010 8.470 8.534 8.411 8.483 275,968 +0.01(+0.10%)
Mar 30, 2010 8.398 8.543 8.398 8.475 179,549 +0.05(+0.61%)
Mar 29, 2010 8.381 8.441 8.376 8.423 139,144 +0.06(+0.71%)
Mar 26, 2010 8.419 8.419 8.308 8.364 181,462 -0.02(-0.20%)
Mar 25, 2010 8.389 8.445 8.359 8.381 171,660 +0.04(+0.46%)
Mar 24, 2010 8.415 8.415 8.312 8.342 222,946 -0.10(-1.16%)
Mar 23, 2010 8.432 8.462 8.338 8.441 199,863 +0.05(+0.56%)
Mar 22, 2010 8.325 8.411 8.325 8.394 293,589 -0.02(-0.20%)
Mar 19, 2010 8.496 8.539 8.368 8.411 177,476 -0.10(-1.20%)
Mar 18, 2010 8.658 8.663 8.423 8.513 345,014 -0.12(-1.38%)
Mar 17, 2010 8.667 8.688 8.616 8.633 164,532 -0.03(-0.30%)
Mar 16, 2010 8.603 8.671 8.581 8.658 131,722 +0.04(+0.45%)
Mar 15, 2010 8.552 8.628 8.552 8.620 127,621 +0.00(+0.00%)
Mar 12, 2010 8.530 8.645 8.530 8.620 308,020 +0.15(+1.76%)
Mar 11, 2010 8.394 8.509 8.394 8.470 223,469 +0.07(+0.89%)
Mar 10, 2010 8.417 8.468 8.362 8.396 258,898 -0.02(-0.25%)
Mar 09, 2010 8.434 8.468 8.387 8.417 269,306 -0.04(-0.45%)
Mar 08, 2010 8.519 8.603 8.455 8.455 298,087 -0.08(-0.94%)
Mar 05, 2010 8.481 8.557 8.442 8.536 171,100 +0.14(+1.72%)
Mar 04, 2010 8.493 8.534 8.303 8.392 404,237 -0.03(-0.40%)
Mar 03, 2010 8.332 8.459 8.311 8.425 375,748 +0.16(+1.90%)
Mar 02, 2010 8.175 8.277 8.163 8.269 309,396 +0.14(+1.77%)
Mar 01, 2010 8.052 8.158 8.052 8.125 371,940 +0.11(+1.43%)
Feb 26, 2010 7.908 8.044 7.887 8.010 386,767 +0.07(+0.91%)
Feb 25, 2010 7.883 7.942 7.777 7.938 372,506 -0.06(-0.69%)
Feb 24, 2010 7.985 8.052 7.947 7.993 269,192 +0.00(+0.00%)
Feb 23, 2010 8.133 8.163 7.985 7.993 238,783 -0.12(-1.51%)
Feb 22, 2010 8.209 8.222 8.103 8.116 261,932 -0.09(-1.08%)
Feb 19, 2010 8.057 8.205 8.057 8.205 238,200 +0.10(+1.20%)
Feb 18, 2010 8.048 8.171 8.010 8.108 355,768 +0.08(+0.95%)
Feb 17, 2010 7.930 8.146 7.930 8.031 439,529 +0.10(+1.23%)
Feb 16, 2010 7.811 7.980 7.811 7.934 408,534 +0.16(+2.07%)
Feb 12, 2010 7.963 7.773 7.773 7.773 614,891 -0.20(-2.55%)
Feb 11, 2010 7.925 8.023 7.862 7.976 281,884 +0.06(+0.75%)
Feb 10, 2010 7.858 7.925 7.735 7.917 364,019 +0.06(+0.73%)
Feb 09, 2010 7.746 7.902 7.738 7.860 469,680 +0.20(+2.58%)
Feb 08, 2010 7.775 7.775 7.645 7.662 315,021 -0.08(-1.03%)
Feb 05, 2010 7.573 7.763 7.531 7.742 756,493 +0.14(+1.83%)
Feb 04, 2010 7.843 7.860 7.603 7.603 491,732 -0.29(-3.63%)
Feb 03, 2010 8.061 8.061 7.881 7.889 432,087 -0.16(-2.04%)
Feb 02, 2010 7.923 8.078 7.889 8.053 362,936 +0.13(+1.59%)
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.