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, 2009 6.640 6.794 6.418 6.443 917,241 -0.15(-2.28%)
Apr 29, 2009 6.544 6.669 6.510 6.594 914,283 +0.20(+3.14%)
Apr 28, 2009 6.397 6.456 6.297 6.393 655,100 -0.03(-0.52%)
Apr 27, 2009 6.163 6.473 6.163 6.427 1,171,612 +0.11(+1.79%)
Apr 24, 2009 6.234 6.347 6.226 6.314 586,596 +0.09(+1.41%)
Apr 23, 2009 6.122 6.260 6.072 6.226 738,650 +0.10(+1.71%)
Apr 22, 2009 6.147 6.201 5.967 6.122 535,967 +0.01(+0.21%)
Apr 21, 2009 6.117 6.159 6.055 6.109 753,588 -0.14(-2.27%)
Apr 20, 2009 6.343 6.343 6.147 6.251 516,228 -0.13(-1.97%)
Apr 17, 2009 6.410 6.464 6.377 6.377 646,277 -0.06(-0.97%)
Apr 16, 2009 6.531 6.548 6.377 6.439 951,791 -0.08(-1.22%)
Apr 15, 2009 6.397 6.548 6.397 6.519 660,791 +0.13(+1.96%)
Apr 14, 2009 6.448 6.489 6.360 6.393 720,706 -0.10(-1.48%)
Apr 13, 2009 6.381 6.518 6.381 6.489 722,226 +0.04(+0.65%)
Apr 09, 2009 6.502 6.648 6.368 6.448 1,330,620 -0.12(-1.78%)
Apr 08, 2009 6.581 6.698 6.456 6.565 637,475 +0.04(+0.58%)
Apr 07, 2009 6.431 6.606 6.381 6.527 1,006,793 -0.08(-1.20%)
Apr 06, 2009 6.573 6.619 6.427 6.606 894,028 -0.01(-0.13%)
Apr 03, 2009 6.631 6.677 6.560 6.615 795,949 -0.04(-0.63%)
Apr 02, 2009 6.510 6.765 6.510 6.657 1,150,150 +0.30(+4.73%)
Apr 01, 2009 6.201 6.402 6.163 6.356 1,217,701 +0.03(+0.40%)
Mar 31, 2009 6.368 6.397 6.276 6.331 911,026 -0.03(-0.53%)
Mar 30, 2009 6.560 6.573 6.172 6.364 1,344,830 -0.62(-8.86%)
Mar 26, 2009 6.753 7.037 6.715 6.982 999,690 +0.26(+3.85%)
Mar 25, 2009 6.853 6.895 6.619 6.723 942,891 -0.04(-0.56%)
Mar 24, 2009 6.870 6.995 6.740 6.761 933,752 -0.09(-1.34%)
Mar 23, 2009 6.744 6.853 6.711 6.853 589,681 +0.33(+5.06%)
Mar 20, 2009 6.502 6.585 6.423 6.523 526,045 -0.00(-0.06%)
Mar 19, 2009 6.602 6.673 6.498 6.527 507,804 -0.08(-1.26%)
Mar 18, 2009 6.397 6.623 6.333 6.611 709,202 +0.21(+3.33%)
Mar 17, 2009 6.268 6.402 6.251 6.397 581,702 +0.16(+2.61%)
Mar 16, 2009 6.201 6.377 6.201 6.234 659,355 +0.09(+1.50%)
Mar 13, 2009 6.368 6.368 6.067 6.143 0 -0.18(-2.78%)
Mar 12, 2009 6.076 6.343 6.005 6.318 875,679 +0.25(+4.20%)
Mar 11, 2009 6.264 6.351 6.055 6.063 1,272,344 -0.13(-2.03%)
Mar 10, 2009 5.812 6.205 5.800 6.189 1,650,641 +0.50(+8.82%)
Mar 09, 2009 5.746 5.875 5.597 5.687 1,522,442 -0.18(-3.13%)
Mar 06, 2009 5.904 6.034 5.771 5.871 0 -0.09(-1.54%)
Mar 05, 2009 6.034 6.130 5.817 5.963 1,185,903 -0.12(-1.99%)
Mar 04, 2009 5.842 6.134 5.675 6.084 1,552,991 +0.24(+4.15%)
Mar 02, 2009 6.009 6.122 5.746 5.842 1,641,009 -0.31(-5.03%)
Feb 27, 2009 6.084 6.264 6.055 6.151 0 -0.03(-0.47%)
Feb 26, 2009 6.243 6.318 6.109 6.180 993,118 +0.02(+0.34%)
Feb 25, 2009 6.218 6.218 6.000 6.159 1,076,970 -0.05(-0.81%)
Feb 24, 2009 6.021 6.239 6.021 6.209 1,123,016 +0.20(+3.27%)
Feb 23, 2009 6.143 6.247 5.996 6.013 880,841 -0.15(-2.44%)
Feb 20, 2009 6.222 6.276 6.143 6.163 0 -0.10(-1.67%)
Feb 19, 2009 6.418 6.418 6.247 6.268 1,378,444 -0.03(-0.46%)
Feb 18, 2009 6.590 6.590 6.293 6.297 1,554,271 -0.23(-3.58%)
Feb 17, 2009 6.585 6.615 6.473 6.531 824,555 -0.27(-3.93%)
Feb 13, 2009 6.740 6.853 6.740 6.799 0 +0.01(+0.12%)
Feb 12, 2009 6.728 6.794 6.669 6.790 1,266,251 +0.03(+0.49%)
Feb 11, 2009 6.778 6.824 6.677 6.757 877,967 -0.02(-0.25%)
Feb 10, 2009 6.957 7.037 6.748 6.774 1,612,679 -0.31(-4.37%)
Feb 09, 2009 7.020 7.141 7.001 7.083 1,861,341 +0.09(+1.32%)
Feb 06, 2009 6.895 7.041 6.895 6.991 0 +0.07(+1.03%)
Feb 05, 2009 6.845 6.936 6.819 6.920 1,286,942 +0.07(+0.98%)
Feb 04, 2009 6.949 7.037 6.807 6.853 1,643,959 -0.02(-0.24%)
Feb 03, 2009 6.811 6.907 6.740 6.870 903,907 +0.10(+1.48%)
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.