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 (%)
Jul 30, 2004 7.695 7.725 7.585 7.660 65,400 -0.06(-0.78%)
Jul 29, 2004 7.810 7.935 7.700 7.720 48,900 -0.06(-0.77%)
Jul 28, 2004 7.815 7.935 7.780 7.780 44,500 -0.05(-0.64%)
Jul 27, 2004 7.950 8.000 7.705 7.830 70,800 -0.12(-1.51%)
Jul 26, 2004 8.035 8.060 7.880 7.950 49,800 -0.07(-0.87%)
Jul 23, 2004 8.065 8.120 7.930 8.020 24,500 -0.04(-0.50%)
Jul 22, 2004 8.055 8.130 8.000 8.060 34,700 -0.02(-0.25%)
Jul 21, 2004 8.050 8.110 7.975 8.080 27,700 +0.07(+0.94%)
Jul 20, 2004 8.045 8.060 7.960 8.005 25,600 -0.08(-1.05%)
Jul 19, 2004 8.000 8.095 7.960 8.090 55,600 +0.07(+0.87%)
Jul 16, 2004 8.045 8.075 7.935 8.020 66,300 -0.03(-0.37%)
Jul 15, 2004 8.180 8.195 8.035 8.050 28,600 -0.08(-0.98%)
Jul 14, 2004 8.150 8.200 8.100 8.130 35,500 -0.04(-0.49%)
Jul 13, 2004 8.155 8.200 8.050 8.170 30,800 -0.01(-0.12%)
Jul 12, 2004 8.255 8.255 8.090 8.180 38,500 -0.08(-0.91%)
Jul 09, 2004 8.050 8.295 8.050 8.255 46,300 +0.08(+0.98%)
Jul 08, 2004 8.225 8.230 8.125 8.175 120,700 -0.10(-1.21%)
Jul 07, 2004 8.410 8.415 8.200 8.275 223,000 -0.11(-1.31%)
Jul 06, 2004 8.560 8.565 8.370 8.385 38,200 -0.12(-1.41%)
Jul 02, 2004 8.500 8.520 8.350 8.505 56,600 +0.23(+2.72%)
Jul 01, 2004 8.415 8.415 8.160 8.280 18,200 -0.12(-1.49%)
Jun 30, 2004 8.375 8.445 8.315 8.405 32,000 +0.07(+0.84%)
Jun 29, 2004 8.100 8.350 8.091 8.335 71,600 +0.19(+2.33%)
Jun 28, 2004 8.330 8.330 8.125 8.145 62,400 -0.11(-1.33%)
Jun 25, 2004 8.440 8.525 8.250 8.255 61,800 -0.21(-2.42%)
Jun 24, 2004 8.425 8.510 8.410 8.460 22,700 +0.08(+0.95%)
Jun 23, 2004 8.375 8.450 8.330 8.380 33,700 +0.08(+0.90%)
Jun 22, 2004 8.300 8.405 8.270 8.305 64,700 +0.03(+0.36%)
Jun 21, 2004 8.435 8.470 8.265 8.275 22,800 -0.18(-2.13%)
Jun 18, 2004 8.365 8.470 8.365 8.455 36,300 +0.12(+1.38%)
Jun 17, 2004 8.385 8.405 8.305 8.340 23,800 -0.04(-0.54%)
Jun 16, 2004 8.450 8.450 8.320 8.385 36,300 -0.09(-1.06%)
Jun 15, 2004 8.345 8.555 8.345 8.475 46,800 +0.08(+0.95%)
Jun 14, 2004 8.650 8.650 8.355 8.395 57,600 -0.25(-2.84%)
Jun 10, 2004 8.475 8.665 8.475 8.640 89,600 +0.01(+0.12%)
Jun 09, 2004 8.900 8.900 8.605 8.630 23,400 -0.22(-2.49%)
Jun 08, 2004 8.875 8.950 8.775 8.850 50,900 +0.02(+0.23%)
Jun 07, 2004 8.950 8.970 8.790 8.830 24,400 -0.04(-0.51%)
Jun 04, 2004 8.925 8.925 8.825 8.875 44,800 +0.07(+0.80%)
Jun 03, 2004 8.830 8.915 8.775 8.805 46,400 +0.04(+0.40%)
Jun 02, 2004 8.675 8.875 8.665 8.770 26,900 +0.09(+1.10%)
Jun 01, 2004 8.750 8.750 8.485 8.675 34,500 -0.04(-0.46%)
May 28, 2004 8.625 8.715 8.550 8.715 35,300 +0.04(+0.52%)
May 27, 2004 8.495 8.690 8.495 8.670 93,300 +0.22(+2.60%)
May 26, 2004 8.560 8.585 8.430 8.450 55,800 -0.06(-0.71%)
May 25, 2004 8.470 8.570 8.445 8.510 78,100 +0.07(+0.83%)
May 24, 2004 8.515 8.515 8.380 8.440 7,400 -0.02(-0.24%)
May 21, 2004 8.500 8.500 8.430 8.460 58,600 +0.05(+0.59%)
May 20, 2004 8.300 8.510 8.260 8.410 79,900 +0.15(+1.88%)
May 19, 2004 8.175 8.420 8.175 8.255 55,800 +0.11(+1.35%)
May 18, 2004 7.995 8.160 7.995 8.145 40,300 +0.15(+1.88%)
May 17, 2004 8.095 8.250 7.985 7.995 54,600 -0.06(-0.68%)
May 14, 2004 8.050 8.075 7.990 8.050 31,300 +0.04(+0.44%)
May 13, 2004 8.070 8.110 8.005 8.015 34,400 -0.06(-0.80%)
May 12, 2004 8.090 8.095 8.005 8.080 61,600 -0.04(-0.43%)
May 11, 2004 8.095 8.220 8.040 8.115 27,500 +0.02(+0.25%)
May 10, 2004 8.160 8.160 7.995 8.095 47,200 -0.07(-0.86%)
May 07, 2004 8.460 8.505 8.130 8.165 55,500 -0.30(-3.49%)
May 06, 2004 8.320 8.460 8.150 8.460 53,700 +0.15(+1.74%)
May 05, 2004 8.305 8.330 8.235 8.315 15,800 -0.01(-0.12%)
May 04, 2004 8.270 8.375 8.230 8.325 53,300 +0.14(+1.71%)
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.