Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

N/A 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 (%)
Jan 31, 2005 8.615 8.790 8.615 8.680 119,400 +0.04(+0.40%)
Jan 28, 2005 8.635 8.650 8.565 8.645 123,200 -0.02(-0.17%)
Jan 27, 2005 8.650 8.685 8.575 8.660 82,100 -0.01(-0.12%)
Jan 26, 2005 8.620 8.760 8.620 8.670 83,200 +0.06(+0.70%)
Jan 25, 2005 8.585 8.745 8.560 8.610 81,400 -0.04(-0.52%)
Jan 24, 2005 8.690 8.695 8.645 8.655 96,300 -0.03(-0.35%)
Jan 21, 2005 8.450 8.765 8.450 8.685 159,200 +0.24(+2.84%)
Jan 20, 2005 8.485 8.515 8.430 8.445 81,200 -0.02(-0.24%)
Jan 19, 2005 8.525 8.550 8.430 8.465 89,700 -0.06(-0.70%)
Jan 18, 2005 8.500 8.550 8.480 8.525 255,600 -0.01(-0.12%)
Jan 14, 2005 8.625 8.675 8.515 8.535 70,200 -0.11(-1.22%)
Jan 13, 2005 8.620 8.750 8.555 8.640 131,000 -0.13(-1.48%)
Jan 12, 2005 8.625 8.790 8.625 8.770 235,300 +0.17(+1.98%)
Jan 11, 2005 8.545 8.610 8.540 8.600 120,400 +0.11(+1.30%)
Jan 10, 2005 8.450 8.595 8.420 8.490 151,600 +0.05(+0.65%)
Jan 07, 2005 8.575 8.625 8.425 8.435 152,700 -0.10(-1.23%)
Jan 06, 2005 8.610 8.660 8.510 8.540 84,500 -0.05(-0.52%)
Jan 05, 2005 8.830 8.850 8.545 8.585 170,700 -0.33(-3.76%)
Jan 04, 2005 8.895 8.975 8.870 8.920 81,300 -0.02(-0.22%)
Jan 03, 2005 9.100 9.115 8.910 8.940 40,800 -0.21(-2.24%)
Dec 31, 2004 9.100 9.155 9.070 9.145 20,800 -0.01(-0.05%)
Dec 30, 2004 8.890 9.240 8.820 9.150 89,700 +0.19(+2.06%)
Dec 29, 2004 8.850 9.100 8.850 8.965 82,500 +0.18(+2.05%)
Dec 28, 2004 8.895 8.925 8.750 8.785 27,100 -0.06(-0.68%)
Dec 27, 2004 8.800 8.950 8.765 8.845 37,600 +0.04(+0.51%)
Dec 23, 2004 8.935 9.020 8.790 8.800 77,400 -0.13(-1.51%)
Dec 22, 2004 8.900 8.935 8.750 8.935 74,100 +0.06(+0.68%)
Dec 21, 2004 8.790 9.075 8.705 8.875 71,200 +0.10(+1.14%)
Dec 20, 2004 8.750 8.820 8.690 8.775 127,700 +0.01(+0.11%)
Dec 17, 2004 8.825 8.950 8.760 8.765 117,200 +0.05(+0.57%)
Dec 16, 2004 8.725 8.750 8.645 8.715 101,100 -0.06(-0.74%)
Dec 15, 2004 8.845 8.865 8.735 8.780 38,400 -0.02(-0.17%)
Dec 14, 2004 8.325 8.800 8.325 8.795 329,100 +0.33(+3.96%)
Dec 13, 2004 8.360 8.470 8.265 8.460 62,900 +0.07(+0.77%)
Dec 10, 2004 8.465 8.465 8.215 8.395 53,400 -0.08(-0.94%)
Dec 09, 2004 8.530 8.530 8.425 8.475 64,100 -0.05(-0.64%)
Dec 08, 2004 8.610 8.610 8.430 8.530 93,800 -0.12(-1.39%)
Dec 07, 2004 8.820 8.865 8.595 8.650 233,300 -0.42(-4.63%)
Dec 06, 2004 9.115 9.155 8.985 9.070 58,900 -0.05(-0.55%)
Dec 03, 2004 9.405 9.405 9.070 9.120 84,700 -0.31(-3.24%)
Dec 02, 2004 9.265 9.440 9.190 9.425 56,600 +0.16(+1.73%)
Dec 01, 2004 9.105 9.275 9.005 9.265 51,200 +0.11(+1.20%)
Nov 30, 2004 9.110 9.180 8.990 9.155 77,500 +0.00(+0.05%)
Nov 29, 2004 9.280 9.280 9.090 9.150 28,700 -0.12(-1.24%)
Nov 26, 2004 9.245 9.350 9.140 9.265 25,500 +0.03(+0.32%)
Nov 24, 2004 9.145 9.245 9.095 9.235 120,800 +0.14(+1.54%)
Nov 23, 2004 9.320 9.320 9.065 9.095 53,200 -0.15(-1.68%)
Nov 22, 2004 9.015 9.290 9.015 9.250 129,900 +0.23(+2.61%)
Nov 19, 2004 8.955 9.085 8.955 9.015 78,300 +0.04(+0.39%)
Nov 18, 2004 9.035 9.035 8.910 8.980 63,700 -0.07(-0.83%)
Nov 17, 2004 9.150 9.165 9.035 9.055 130,800 +0.00(+0.00%)
Nov 16, 2004 9.125 9.225 9.055 9.055 103,000 -0.10(-1.04%)
Nov 15, 2004 9.100 9.215 9.080 9.150 82,300 +0.09(+0.94%)
Nov 12, 2004 9.000 9.110 8.975 9.065 143,600 +0.08(+0.89%)
Nov 11, 2004 8.965 9.025 8.925 8.985 146,400 +0.02(+0.28%)
Nov 10, 2004 8.970 8.970 8.890 8.960 54,000 +0.00(+0.00%)
Nov 09, 2004 9.015 9.045 8.920 8.960 48,300 -0.05(-0.61%)
Nov 08, 2004 9.075 9.100 8.935 9.015 69,300 -0.04(-0.39%)
Nov 05, 2004 8.675 9.075 8.675 9.050 284,600 +0.34(+3.90%)
Nov 04, 2004 8.770 8.800 8.645 8.710 90,600 -0.04(-0.46%)
Nov 03, 2004 8.775 8.930 8.750 8.750 83,200 -0.01(-0.06%)
Nov 02, 2004 8.650 8.840 8.650 8.755 120,000 +0.09(+1.04%)
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.