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 (%)
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%)
Nov 01, 2004 8.840 8.840 8.625 8.665 76,300 -0.16(-1.81%)
Oct 29, 2004 8.745 8.855 8.695 8.825 91,600 +0.14(+1.61%)
Oct 28, 2004 8.540 8.725 8.515 8.685 75,700 +0.19(+2.18%)
Oct 27, 2004 8.500 8.555 8.470 8.500 52,600 -0.01(-0.12%)
Oct 26, 2004 8.480 8.535 8.410 8.510 51,200 +0.04(+0.53%)
Oct 25, 2004 8.455 8.525 8.385 8.465 78,200 -0.05(-0.59%)
Oct 22, 2004 8.490 8.525 8.385 8.515 79,700 +0.01(+0.06%)
Oct 21, 2004 8.590 8.680 8.470 8.510 66,800 -0.06(-0.76%)
Oct 20, 2004 8.465 8.575 8.465 8.575 124,200 +0.15(+1.78%)
Oct 19, 2004 8.470 8.590 8.425 8.425 61,500 +0.00(+0.00%)
Oct 18, 2004 8.600 8.610 8.425 8.425 60,100 -0.16(-1.86%)
Oct 15, 2004 8.565 8.620 8.565 8.585 90,700 +0.06(+0.64%)
Oct 14, 2004 8.625 8.690 8.510 8.530 105,800 -0.10(-1.10%)
Oct 13, 2004 8.580 8.690 8.500 8.625 167,100 +0.08(+0.94%)
Oct 12, 2004 8.605 8.640 8.500 8.545 148,600 -0.09(-0.98%)
Oct 11, 2004 8.700 8.705 8.625 8.630 8,600 -0.04(-0.52%)
Oct 08, 2004 8.650 8.785 8.645 8.675 86,100 +0.10(+1.11%)
Oct 07, 2004 8.580 8.695 8.560 8.580 132,600 -0.12(-1.38%)
Oct 06, 2004 8.705 8.810 8.695 8.700 88,100 -0.01(-0.06%)
Oct 05, 2004 8.750 8.775 8.660 8.705 47,700 -0.11(-1.25%)
Oct 04, 2004 8.605 8.860 8.585 8.815 80,000 +0.17(+2.03%)
Oct 01, 2004 8.380 8.680 8.270 8.640 68,400 +0.30(+3.60%)
Sep 30, 2004 8.335 8.400 8.310 8.340 42,400 +0.00(+0.06%)
Sep 29, 2004 8.325 8.360 8.280 8.335 23,800 +0.05(+0.60%)
Sep 28, 2004 8.255 8.390 8.215 8.285 34,900 +0.03(+0.30%)
Sep 27, 2004 8.275 8.340 8.190 8.260 60,200 +0.02(+0.24%)
Sep 24, 2004 8.090 8.240 8.055 8.240 50,800 +0.10(+1.23%)
Sep 23, 2004 8.150 8.205 8.070 8.140 57,600 +0.04(+0.43%)
Sep 22, 2004 8.110 8.110 8.060 8.105 127,100 +0.02(+0.19%)
Sep 21, 2004 7.990 8.120 7.975 8.090 94,300 +0.12(+1.44%)
Sep 20, 2004 7.990 8.025 7.910 7.975 74,200 -0.02(-0.25%)
Sep 17, 2004 7.960 8.040 7.850 7.995 30,800 +0.05(+0.69%)
Sep 16, 2004 7.875 7.975 7.830 7.940 30,200 +0.02(+0.19%)
Sep 15, 2004 7.955 8.000 7.825 7.925 25,800 -0.11(-1.43%)
Sep 14, 2004 7.960 8.105 7.900 8.040 45,100 -0.01(-0.12%)
Sep 13, 2004 7.865 8.070 7.820 8.050 133,900 +0.19(+2.42%)
Sep 10, 2004 7.905 7.905 7.840 7.860 22,700 -0.07(-0.88%)
Sep 09, 2004 7.885 7.930 7.845 7.930 34,700 +0.01(+0.19%)
Sep 08, 2004 7.875 7.950 7.820 7.915 55,400 -0.04(-0.57%)
Sep 07, 2004 7.800 7.990 7.800 7.960 67,000 +0.20(+2.51%)
Sep 03, 2004 7.790 7.795 7.725 7.765 24,600 -0.01(-0.13%)
Sep 02, 2004 7.875 7.875 7.720 7.775 28,300 -0.07(-0.96%)
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.