$23.21 +0.07 (%) Shaw Communications Inc - NYSE

Feb. 27, 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
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
1/2/201526.8727.1726.6026.82337,483
12/31/201427.1627.2126.9026.99272,266
12/30/201427.0027.2426.9227.08212,729
12/29/201427.3227.4527.0227.07257,502
12/26/201427.2127.4227.2127.30133,028
12/24/201427.1227.2626.8727.15166,401
12/23/201426.6027.0526.5027.01279,979
12/22/201426.5426.9526.4826.58382,610
12/19/201426.9827.0626.5126.57855,126
12/18/201427.0127.0926.3726.83399,048
12/17/201426.4526.9026.2226.87515,255
12/16/201426.2226.7926.2126.48479,601
12/15/201426.4126.6026.0026.26350,589
12/12/201426.6426.6525.9726.28334,157
12/11/201426.0027.0626.0026.81435,084
12/10/201426.7826.8326.0826.15351,358
12/9/201426.5026.8926.5026.83336,081
12/8/201426.9026.9826.5826.68225,406
12/5/201426.6327.0326.6326.98194,312
12/4/201427.3127.4326.6226.72397,927
12/3/201427.1127.3826.9027.36310,095
12/2/201427.1227.1426.9127.08267,791
12/1/201427.0927.2526.9927.18324,482
11/28/201427.1127.2526.9427.08202,039
11/26/201427.1427.2827.0927.23165,524
11/25/201427.2527.4727.0827.12609,361
11/24/201427.3027.3627.0827.17226,956
11/21/201427.4427.4427.1227.31221,384
11/20/201427.1527.2927.0627.18291,301
11/19/201427.0327.2826.9027.21217,577
11/18/201426.8127.2026.8027.06282,858
11/17/201426.6826.9526.5526.78302,847
11/14/201426.4626.8326.2826.82364,772
11/13/201426.2426.4626.1126.41245,542
11/12/201426.0126.2325.7826.20323,462
11/11/201426.0726.3325.9426.08271,615
11/10/201425.8426.1725.8026.02228,148
11/7/201425.9426.0725.6325.82315,862
11/6/201426.0826.0825.6425.84217,487
11/5/201425.8026.1525.7326.11271,002
11/4/201425.5625.8525.5525.70244,378
11/3/201425.6525.7425.5425.66232,766
10/31/201425.5925.7325.4725.68245,828
10/30/201425.5825.7725.4725.73162,708
10/29/201425.9325.9425.5425.64223,851
10/28/201425.3825.8825.2525.83263,269
10/27/201424.7925.3124.7625.26324,234
10/24/201424.7724.9424.6224.89229,217
10/23/201424.8424.9324.4524.70301,993
10/22/201424.7224.9424.6324.64301,706
10/21/201424.5924.9224.3724.78243,391
10/20/201424.0924.5424.0924.49150,838
10/17/201424.0824.4023.9424.19252,810
10/16/201423.7024.1423.6424.05234,305
10/15/201423.6024.1923.5624.05554,829
10/14/201423.8324.2423.7823.80257,622
10/13/201424.1424.3123.9723.99109,143
10/10/201424.5024.5724.1324.15234,203
10/9/201424.8425.0124.5524.70239,105
10/8/201424.6824.9124.5524.90216,786
10/7/201424.5624.8024.5624.65203,915
10/6/201424.6224.9424.4424.70253,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center