$21.04 0.00 (%) Shaw Communications Inc - NYSE

Jul. 29, 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
7/29/201520.7521.0620.6521.04503,685
7/28/201520.7220.8720.5620.82348,904
7/27/201520.6820.7320.5620.63277,434
7/24/201520.7120.7120.5620.67553,616
7/23/201520.7120.8320.5220.73431,447
7/22/201520.8020.8620.5920.69344,184
7/21/201520.9621.0020.8420.97305,465
7/20/201521.2521.2720.9320.95331,075
7/17/201521.2721.2721.0921.23339,749
7/16/201521.2621.3721.2221.27350,923
7/15/201521.3021.3021.0521.12409,180
7/14/201521.3921.4321.2021.33395,736
7/13/201521.2021.5021.2021.40345,712
7/10/201521.1721.4121.0521.37407,958
7/9/201521.3521.3620.9621.05803,407
7/8/201521.4021.4221.0121.13633,450
7/7/201521.6021.6721.3221.471,180,815
7/6/201521.7421.7721.5221.69548,248
7/2/201521.7321.9321.5121.88571,916
7/1/201521.8722.1221.6621.80471,184
6/30/201521.8121.9421.6821.79561,913
6/29/201522.2622.2621.7921.88638,853
6/26/201522.4722.6222.3622.43458,436
6/25/201522.4622.7322.3222.57475,894
6/24/201522.2822.3522.0022.34400,928
6/23/201522.1522.3522.0422.34359,149
6/22/201522.1622.3622.0522.11293,144
6/19/201521.8122.2921.6122.08624,865
6/18/201522.3222.3222.0922.14231,907
6/17/201522.2822.3922.0322.18302,181
6/16/201521.9722.3221.9122.23362,963
6/15/201521.7422.1021.6822.01352,618
6/12/201521.8521.9421.7921.85227,435
6/11/201522.0522.0621.7521.98190,449
6/10/201521.9622.1721.9422.12299,600
6/9/201521.6921.8621.5721.80296,507
6/8/201521.9121.9121.5621.65287,286
6/5/201521.7721.9221.7121.90231,480
6/4/201521.9722.0321.7821.89314,360
6/3/201522.3122.4122.0522.10289,989
6/2/201522.2122.4222.1422.40325,731
6/1/201522.0822.1821.8622.15317,785
5/29/201522.1022.1421.7122.07554,005
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!