$16.37 +0.16 (%) Shaw Communications Inc - NYSE

Feb. 12, 2016 | 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
2/12/201616.3116.4216.2016.37945,083
2/11/201616.3916.4816.1016.21438,271
2/10/201616.9717.0516.5716.58420,502
2/9/201616.9317.1016.6016.81830,384
2/8/201617.1517.1516.8916.95768,394
2/5/201617.6717.6817.2717.31449,410
2/4/201617.7817.9517.4917.57531,120
2/3/201617.6117.6817.2417.65914,643
2/2/201617.0617.3316.8917.26493,296
2/1/201617.2417.3216.8717.27707,070
1/29/201617.1417.3617.0417.28780,637
1/28/201616.9417.1316.8417.06592,592
1/27/201616.8216.9916.6716.75810,183
1/26/201616.7216.9816.7016.87466,515
1/25/201616.9117.0316.4916.54473,454
1/22/201616.7716.9816.6516.97706,835
1/21/201616.2316.4415.9816.42746,917
1/20/201616.0116.2215.6616.15581,842
1/19/201616.5116.6216.1516.35785,389
1/15/201616.7016.7416.2716.50614,193
1/14/201616.8317.4816.8317.181,257,513
1/13/201617.1318.1517.1317.221,214,954
1/12/201616.6916.8816.4316.53496,042
1/11/201616.5716.7016.4816.59554,044
1/8/201616.7816.7816.4016.48569,526
1/7/201616.6317.0016.5616.64529,007
1/6/201616.8216.9716.7116.88314,688
1/5/201617.3217.3316.9217.03516,251
1/4/201617.2017.2916.9317.25625,787
12/31/201517.3117.3117.1417.19238,207
12/30/201517.2817.4017.2117.31334,499
12/29/201517.2717.3717.1917.37391,596
12/28/201517.0417.2517.0117.18346,333
12/24/201517.2117.2917.1417.21225,583
12/23/201517.1317.4017.0517.20716,440
12/22/201517.0417.0916.7517.02508,825
12/21/201517.1317.2216.9017.00492,877
12/18/201517.7317.8016.9216.961,021,544
12/17/201518.2418.2917.5217.84975,897
12/16/201519.5619.6119.3019.58343,924
12/15/201519.3019.6219.2019.54403,763
12/14/201519.3519.5619.1119.18563,704
12/11/201519.3919.5319.2419.36249,083
12/10/201519.7519.8919.4719.65383,068
12/9/201519.7719.8819.4019.78426,828
12/8/201520.0220.0719.6919.76404,727
12/7/201520.5520.6320.2020.24443,013
12/4/201520.6120.7620.4820.70342,218
12/3/201520.9620.9620.5420.61306,982
12/2/201521.0021.0820.8220.87331,250
12/1/201520.7521.0520.6821.04369,665
11/30/201520.6020.8520.5520.74433,786
11/27/201520.3620.6220.3520.5886,169
11/25/201520.5720.7120.4120.50296,036
11/24/201520.6120.7020.3920.57353,984
11/23/201520.7121.0020.5820.61443,089
11/20/201520.5920.8820.4520.83361,897
11/19/201520.5020.6020.4120.50300,463
11/18/201520.4420.5020.1620.47335,946
11/17/201520.2720.4820.1020.45537,004
11/16/201519.8620.2419.8220.20394,499
11/13/201520.0120.1019.7919.88373,772
11/12/201520.3320.3419.9320.07533,440
11/11/201520.4020.6520.3220.49281,874
11/10/201520.2220.4520.0820.39463,655
11/9/201520.6020.6220.2420.30376,344
11/6/201520.7620.8520.5120.59493,603
11/5/201520.7920.9020.7020.87421,398
11/4/201521.1521.4120.6720.75788,108
11/3/201520.7021.1020.5321.06542,107
11/2/201520.7520.8320.6020.72378,462
10/30/201521.0621.1020.6420.75555,436
10/29/201519.9721.2019.9221.11760,646
10/28/201519.6120.0619.3919.991,062,995
10/27/201519.6919.7519.3419.451,055,321
10/26/201519.9920.0019.7519.79337,913
10/23/201520.1120.1419.7019.82464,286
10/22/201520.7220.7520.1420.18489,766
10/21/201520.7320.8220.5120.56325,467
10/20/201520.4520.6920.2920.69400,600
10/19/201520.3520.4120.1920.22221,004
10/16/201520.4920.5520.3520.40279,859
10/15/201520.5120.6020.3520.45349,147
10/14/201520.3920.5420.2720.48481,199
10/13/201520.0920.5519.9320.35435,549
10/12/201520.3520.4420.2620.38250,597
10/9/201520.3920.4620.2620.29229,768
10/8/201520.1120.3919.9920.39360,600
10/7/201520.0920.2620.0320.13336,166
10/6/201519.8920.0419.8120.01285,555
10/5/201519.8020.0319.7819.90298,796
10/2/201519.1819.6519.1819.63369,637
10/1/201519.5619.5919.1519.28555,612
9/30/201519.1819.4019.1219.40384,915
9/29/201518.8519.1818.8419.07325,161
9/28/201519.1919.2618.8518.85359,629
9/25/201519.3619.3919.2019.28303,438
9/24/201519.1219.2519.0219.22372,176
9/23/201519.3419.4819.2519.31357,549
9/22/201519.4219.5019.1819.30471,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center