$22.26 +0.16 (%) Shaw Communications Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
5/28/201522.0122.2822.0022.26280,576
5/27/201522.1622.3822.0422.10310,461
5/26/201522.3122.3322.0122.20318,240
5/22/201522.6122.6122.3622.41382,465
5/21/201522.3122.7522.1722.68401,210
5/20/201522.0122.3921.9922.27305,224
5/19/201522.1522.2321.8521.98289,359
5/18/201522.3022.3022.1522.17187,929
5/15/201522.2422.4122.1422.38249,475
5/14/201522.3822.4622.2022.25266,061
5/13/201522.4222.5322.1122.27393,099
5/12/201522.4522.6822.3722.47398,096
5/11/201522.6922.7522.3622.46343,042
5/8/201522.7422.8322.6022.71265,804
5/7/201522.6722.7122.4622.54402,242
5/6/201522.5322.8022.4822.75484,405
5/5/201522.8822.8922.5122.57267,248
5/4/201522.8322.8822.7922.86219,199
5/1/201522.7622.8422.6122.76298,047
4/30/201522.8223.0922.7222.85430,681
4/29/201523.0023.2122.9723.07302,300
4/28/201522.9023.1622.7623.04330,338
4/27/201522.8122.9522.7322.91286,486
4/24/201522.6722.7422.5622.72251,597
4/23/201522.3522.7722.2522.63336,786
4/22/201522.4422.5022.2522.34356,899
4/21/201522.3722.4922.2922.36339,562
4/20/201522.5122.6122.3022.32271,794
4/17/201522.4622.5122.2722.42376,323
4/16/201522.1222.5021.9822.44388,819
4/15/201522.4822.5221.7422.081,186,297
4/14/201522.6422.9022.2322.49600,139
4/13/201523.2123.2822.8022.96540,655
4/10/201523.2823.3623.1723.30363,729
4/9/201523.1523.4723.1223.20265,991
4/8/201523.1723.5023.1223.16361,935
4/7/201522.9323.1622.9222.97264,093
4/6/201522.9323.3822.8923.02546,188
4/2/201522.3322.8422.3322.82420,652
4/1/201522.3222.4522.1122.31404,450
3/31/201522.3922.4822.1522.43450,054
3/30/201522.5622.8322.5122.56429,772
3/27/201522.9323.1122.5122.62364,003
3/26/201522.8323.0322.6622.96395,571
3/25/201523.2323.2322.7122.78400,514
3/24/201522.7723.1522.7023.13508,201
3/23/201522.8022.8122.6022.75336,081
3/20/201522.7023.0422.6322.72706,459
3/19/201522.6922.8022.4722.48839,775
3/18/201522.5822.8922.4122.86667,565
3/17/201522.5722.7322.4722.61291,483
3/16/201522.5722.8622.4922.67333,181
3/13/201522.6422.7622.2922.54426,404
3/12/201522.6822.8822.5922.69358,550
3/11/201522.5522.6022.3922.55522,257
3/10/201522.6622.7922.4622.66338,510
3/9/201522.9222.9422.7422.85341,643
3/6/201522.9523.0322.7722.94369,924
3/5/201523.3623.4323.0723.17508,655
3/4/201522.9923.4322.9023.37415,225
3/3/201523.1123.1823.0223.08565,848
3/2/201523.2023.3222.9323.06400,711
2/27/201523.1823.3823.1123.21426,862
2/26/201523.3523.5623.1023.14498,929
2/25/201523.6623.7923.3523.49430,377
2/24/201523.5323.7123.1323.61402,198
2/23/201523.5123.6423.4623.58273,454
2/20/201523.6623.7623.5823.63382,052
2/19/201523.6723.7723.6223.68254,026
2/18/201523.8524.0623.7023.85312,499
2/17/201524.0324.1423.8423.98308,097
2/13/201523.7824.0623.7223.92432,266
2/12/201523.5623.8623.5223.79392,108
2/11/201523.5523.6923.3123.41347,399
2/10/201523.6923.7323.3523.68436,436
2/9/201523.7223.8523.4723.62344,193
2/6/201524.0324.1423.5623.69465,292
2/5/201523.8524.3423.8424.07461,760
2/4/201523.8723.9323.5623.74650,623
2/3/201523.7624.0723.5923.91611,550
2/2/201523.2723.6923.1523.57504,360
1/30/201523.1323.5623.0023.14512,050
1/29/201523.4923.5623.0523.45696,673
1/28/201524.0324.0323.4623.48695,322
1/27/201523.4723.9923.1823.96594,041
1/26/201523.5623.8523.4423.52746,731
1/23/201524.0924.1023.5623.62826,628
1/22/201524.0524.1523.8624.06719,017
1/21/201524.0924.3023.6423.951,018,549
1/20/201524.7624.7924.0124.18857,023
1/16/201525.0225.0524.7724.86615,407
1/15/201525.0825.3324.6625.17703,756
1/14/201525.6325.6624.4925.24901,293
1/13/201526.1726.5425.9426.08592,992
1/12/201526.2626.3525.9826.17462,448
1/9/201526.8226.8226.2126.25424,863
1/8/201526.2826.8326.2726.82398,632
1/7/201526.4326.6926.1426.19413,690
1/6/201526.2226.6826.2026.24446,339
1/5/201526.6426.8026.2826.30470,544
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center