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, 2008 8.892 8.921 8.754 8.871 636,491 +0.12(+1.34%)
Apr 29, 2008 8.808 8.900 8.650 8.754 964,044 +0.00(+0.05%)
Apr 28, 2008 8.691 8.788 8.608 8.750 367,145 +0.14(+1.65%)
Apr 25, 2008 8.629 8.733 8.570 8.608 221,617 +0.00(+0.05%)
Apr 24, 2008 8.646 8.679 8.473 8.604 436,271 -0.06(-0.68%)
Apr 23, 2008 8.499 8.717 8.453 8.662 230,163 +0.11(+1.32%)
Apr 22, 2008 8.487 8.629 8.395 8.549 412,478 +0.12(+1.39%)
Apr 21, 2008 8.503 8.641 8.386 8.432 495,860 -0.16(-1.85%)
Apr 18, 2008 8.462 8.641 8.441 8.591 430,719 +0.31(+3.73%)
Apr 17, 2008 8.453 8.549 8.244 8.282 446,322 -0.22(-2.60%)
Apr 16, 2008 8.420 8.524 8.349 8.503 504,464 +0.31(+3.77%)
Apr 15, 2008 8.353 8.391 8.173 8.194 353,161 -0.08(-1.01%)
Apr 14, 2008 8.650 8.654 8.261 8.278 491,122 -0.38(-4.35%)
Apr 11, 2008 8.524 8.729 8.236 8.654 794,525 +0.30(+3.55%)
Apr 10, 2008 8.315 8.403 8.169 8.357 393,433 +0.13(+1.63%)
Apr 09, 2008 8.274 8.299 8.190 8.223 300,340 -0.13(-1.55%)
Apr 08, 2008 8.215 8.524 8.157 8.353 402,049 +0.14(+1.73%)
Apr 07, 2008 8.487 8.583 8.190 8.211 547,600 -0.28(-3.30%)
Apr 04, 2008 8.232 8.554 8.165 8.491 484,373 +0.25(+3.04%)
Apr 03, 2008 8.232 8.286 8.094 8.240 248,327 +0.08(+0.97%)
Apr 02, 2008 8.173 8.307 8.086 8.161 704,064 +0.03(+0.31%)
Apr 01, 2008 7.743 8.161 7.710 8.136 584,646 +0.54(+7.10%)
Mar 31, 2008 7.400 7.638 7.400 7.597 529,125 +0.16(+2.19%)
Mar 28, 2008 7.735 7.760 7.404 7.434 331,690 -0.17(-2.20%)
Mar 27, 2008 7.676 7.847 7.588 7.601 418,083 -0.10(-1.36%)
Mar 26, 2008 7.735 7.839 7.597 7.705 483,691 -0.08(-1.02%)
Mar 25, 2008 7.668 7.877 7.601 7.785 603,552 +0.06(+0.76%)
Mar 24, 2008 7.392 7.843 7.392 7.726 589,193 +0.30(+3.99%)
Mar 21, 2008 7.183 7.542 7.137 7.430 811,038 +0.00(+0.00%)
Mar 20, 2008 7.183 7.542 7.137 7.430 811,038 +0.26(+3.61%)
Mar 19, 2008 7.467 7.684 7.158 7.170 840,660 -0.39(-5.14%)
Mar 18, 2008 7.354 7.597 7.354 7.559 749,742 +0.19(+2.61%)
Mar 17, 2008 6.978 7.442 6.761 7.367 1,300,736 -0.34(-4.44%)
Mar 14, 2008 7.626 7.747 7.488 7.710 857,226 +0.04(+0.55%)
Mar 13, 2008 7.680 7.776 7.588 7.668 984,302 -0.02(-0.27%)
Mar 12, 2008 7.814 7.868 7.664 7.689 1,068,302 -0.13(-1.63%)
Mar 11, 2008 7.647 7.939 7.626 7.816 1,369,599 +0.22(+2.89%)
Mar 10, 2008 7.785 7.852 7.542 7.597 457,163 -0.17(-2.15%)
Mar 07, 2008 7.672 7.831 7.643 7.764 341,229 +0.04(+0.54%)
Mar 06, 2008 7.705 7.781 7.680 7.722 309,673 -0.01(-0.16%)
Mar 05, 2008 7.785 7.822 7.580 7.735 601,159 +0.03(+0.33%)
Mar 04, 2008 7.856 7.885 7.572 7.710 916,815 -0.21(-2.69%)
Mar 03, 2008 8.111 8.111 7.597 7.923 815,030 -0.22(-2.67%)
Feb 29, 2008 8.416 8.449 8.106 8.140 472,407 -0.38(-4.42%)
Feb 28, 2008 8.374 8.529 8.366 8.516 612,885 +0.05(+0.64%)
Feb 27, 2008 8.666 8.666 8.324 8.462 867,636 -0.21(-2.41%)
Feb 26, 2008 8.545 8.729 8.478 8.671 424,544 +0.18(+2.17%)
Feb 25, 2008 8.424 8.641 8.357 8.487 618,150 +0.01(+0.15%)
Feb 22, 2008 8.340 8.503 8.249 8.474 327,698 +0.17(+2.06%)
Feb 21, 2008 8.541 8.562 8.249 8.303 443,929 -0.16(-1.92%)
Feb 20, 2008 8.629 8.662 8.424 8.466 380,750 -0.21(-2.41%)
Feb 19, 2008 8.829 8.880 8.625 8.675 340,899 -0.08(-0.91%)
Feb 18, 2008 8.754 8.754 8.754 8.754 0 +0.00(+0.00%)
Feb 15, 2008 8.679 8.788 8.570 8.754 336,476 +0.12(+1.40%)
Feb 14, 2008 8.779 8.834 8.541 8.633 326,904 -0.11(-1.29%)
Feb 13, 2008 8.545 8.871 8.487 8.746 741,876 +0.28(+3.36%)
Feb 12, 2008 8.474 8.570 8.386 8.462 684,799 +0.06(+0.70%)
Feb 11, 2008 8.353 8.432 8.290 8.403 367,348 +0.02(+0.20%)
Feb 08, 2008 8.278 8.457 8.236 8.386 714,594 +0.14(+1.72%)
Feb 07, 2008 8.044 8.315 8.015 8.244 694,480 +0.10(+1.23%)
Feb 06, 2008 8.299 8.366 8.132 8.144 534,390 -0.07(-0.86%)
Feb 05, 2008 8.529 8.549 8.173 8.215 684,440 -0.40(-4.61%)
Feb 04, 2008 8.641 8.691 8.487 8.612 493,228 -0.01(-0.15%)
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.