$19.14 +0.08 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

May. 27, 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
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
3/1/201617.4417.8117.4417.75855,963
2/29/201617.2817.4717.2317.29812,573
2/26/201617.1917.3417.1517.27785,125
2/25/201617.2917.3517.0417.09673,079
2/24/201616.6817.2016.5117.18669,324
2/23/201617.1817.3316.8516.91441,174
2/22/201617.3417.3517.2117.26328,681
2/19/201617.1617.2016.9917.12469,650
2/18/201617.1717.3317.0617.27432,725
2/17/201616.9817.2516.9817.12770,548
2/16/201616.5616.9116.4816.85697,774
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center