$19.86 +0.16 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
7/22/201619.7219.9019.7219.86411,774
7/21/201619.6119.8619.5119.70520,610
7/20/201619.4719.6419.3819.60518,384
7/19/201619.4519.5519.2919.45524,563
7/18/201619.1619.6219.1319.51721,156
7/15/201619.6019.6419.0519.24707,900
7/14/201619.5219.6719.3319.49469,690
7/13/201619.4319.4819.2719.35492,854
7/12/201619.2719.6219.2419.49638,707
7/11/201618.7419.0018.7118.97943,673
7/8/201618.9518.9918.6718.691,192,291
7/7/201619.1019.1518.8418.89692,098
7/6/201619.0619.1118.7919.00733,009
7/5/201619.2019.3118.8918.981,053,133
7/1/201619.2019.3919.0919.20677,567
6/30/201619.2519.3819.1219.20856,170
6/29/201619.2819.3719.1219.21709,972
6/28/201619.0919.2018.8819.13406,437
6/27/201618.9619.0418.6918.96679,951
6/24/201619.0419.3818.9119.12564,537
6/23/201619.7219.9619.6519.73553,109
6/22/201619.3819.5719.2819.50705,707
6/21/201618.9719.4018.9119.29476,076
6/20/201619.1419.1618.9518.97313,144
6/17/201618.8119.1818.8118.86614,938
6/16/201618.5718.8018.3618.78453,079
6/15/201618.8318.8818.7218.76370,303
6/14/201618.8918.9318.7018.83385,305
6/13/201618.9119.0618.9018.93366,914
6/10/201619.3519.3919.0319.08515,478
6/9/201619.5119.5119.2419.40500,430
6/8/201619.7619.8319.5519.56402,459
6/7/201619.4719.6019.4419.57263,566
6/6/201619.3219.5119.3219.48360,331
6/3/201619.2119.3119.1219.28350,057
6/2/201619.0919.1619.0119.12417,698
6/1/201619.0819.2319.0419.19322,224
5/31/201619.1119.2419.0519.13414,065
5/27/201619.0019.1618.9619.14417,875
5/26/201619.2119.2518.9819.06339,107
5/25/201619.0519.2018.9419.10541,877
5/24/201618.7519.0418.6918.98684,332
5/23/201618.8218.8818.6018.61164,332
5/20/201618.6818.8918.6718.81409,592
5/19/201618.7618.7618.4818.66419,459
5/18/201618.9219.0718.7918.90591,244
5/17/201619.0619.0818.9118.98554,499
5/16/201618.8219.1618.7919.10687,781
5/13/201619.0219.0618.7318.82833,013
5/12/201618.8119.1918.7119.10897,010
5/11/201618.4018.7718.4018.72586,879
5/10/201618.4018.4918.2418.48491,170
5/9/201618.3418.3618.1718.31635,323
5/6/201618.1918.3218.0918.32423,007
5/5/201618.4118.4618.2318.31485,405
5/4/201618.3918.4518.2018.33661,489
5/3/201618.4818.5318.2918.50869,445
5/2/201618.3218.7318.3118.601,096,163
4/29/201618.7118.7118.3618.51655,896
4/28/201618.6118.7918.5918.69764,483
4/27/201618.7918.8118.4918.63702,337
4/26/201618.7118.9218.6818.77518,170
4/25/201618.5718.7218.5118.67623,035
4/22/201618.5218.7618.5218.61515,689
4/21/201618.5418.7018.4218.46710,587
4/20/201618.5018.7318.4718.55823,637
4/19/201618.5918.8518.4918.50973,769
4/18/201617.9418.4717.9218.441,235,242
4/15/201618.3018.3417.9918.03609,315
4/14/201618.6418.7318.2718.301,010,379
4/13/201619.1919.1918.8918.94859,059
4/12/201618.9619.3018.9619.241,074,305
4/11/201619.0519.1418.9118.92755,418
4/8/201619.0319.1118.8518.95608,351
4/7/201618.9118.9118.7018.79359,790
4/6/201619.0119.0818.8418.98432,831
4/5/201618.9619.1218.7018.99411,595
4/4/201619.3519.3519.1119.15309,418
4/1/201619.0819.3618.9319.33657,076
3/31/201619.4719.6319.2719.31428,115
3/30/201619.2819.6219.2619.481,108,229
3/29/201619.1619.2018.9919.14744,964
3/28/201618.9519.1818.8719.15589,303
3/24/201618.8618.9118.6818.86641,824
3/23/201619.2619.3119.0319.08772,231
3/22/201619.2619.4419.1919.35648,982
3/21/201619.3419.4319.2219.35992,903
3/18/201619.1819.4019.0219.361,209,616
3/17/201618.8719.2818.8119.18920,216
3/16/201618.4918.8318.4318.74947,864
3/15/201618.0918.5418.0318.52970,145
3/14/201618.2518.2918.1618.25816,916
3/11/201618.2318.3218.1218.29720,334
3/10/201618.0218.1417.8217.99638,106
3/9/201618.0518.2518.0318.04485,943
3/8/201618.1418.3317.9617.98579,814
3/7/201617.5418.3517.5118.281,113,824
3/4/201617.3717.6817.3117.59603,810
3/3/201617.2617.3617.1617.34834,058
3/2/201617.6317.6317.1817.27619,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center