Shaw Communications Inc $25.39

up +0.08


29/7/2014 11:05 AM  |  NYSE : SJR  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
7/28/201425.3825.3925.1425.31202,721
7/25/201425.6025.6225.3225.36126,316
7/24/201425.6325.6625.5725.66112,363
7/23/201425.7025.7225.5225.61160,313
7/22/201425.6025.6625.5425.60168,005
7/21/201425.6625.7525.5325.60163,864
7/18/201425.6825.8125.6225.71192,840
7/17/201425.7225.7825.6025.61230,840
7/16/201425.7025.8325.6625.76191,679
7/15/201425.8025.8525.5125.66192,492
7/14/201425.6625.8525.6525.78207,990
7/11/201426.1326.1325.5125.61324,965
7/10/201426.0626.3026.0526.26235,024
7/9/201425.9626.3025.8626.19279,336
7/8/201426.0326.0425.7925.97258,658
7/7/201425.9826.1725.9226.05286,171
7/3/201425.9526.1825.8926.06140,105
7/2/201425.7725.9825.4925.97355,712
7/1/201425.7525.9325.6925.91238,090
6/30/201425.5025.8325.3025.66778,218
6/27/201424.8025.4924.5325.47616,269
6/26/201424.6724.9024.5924.65664,105
6/25/201424.4324.7124.4124.60767,536
6/24/201424.6124.6724.4124.45915,340
6/23/201424.9625.0024.5424.63429,226
6/20/201425.0025.0924.8224.91280,191
6/19/201425.3025.3924.9124.95249,231
6/18/201424.9925.2824.9725.26186,773
6/17/201424.9925.0624.9125.02143,652
6/16/201424.6825.1524.6825.05244,676
6/13/201424.8024.8424.7124.78140,666
6/12/201424.6224.8424.6224.84163,517
6/11/201424.8124.9224.5924.65234,195
6/10/201424.7324.8824.6924.88181,263
6/9/201424.8124.8424.6324.69340,707
6/6/201424.7024.8224.5724.78181,606
6/5/201425.0925.0924.5024.73410,781
6/4/201424.9325.1424.7225.11244,901
6/3/201424.8925.0824.8524.98130,882
6/2/201424.7325.0424.7324.96148,746
5/30/201424.8224.9124.7824.86141,083
5/29/201424.9324.9924.7224.81158,614
5/28/201425.0025.0024.7924.85164,908
5/27/201425.0725.0724.8124.96183,695
5/23/201425.1325.1924.9324.99204,598
5/22/201424.8525.1324.8525.10164,208
5/21/201424.8024.9924.8024.97134,492
5/20/201424.8325.0324.7324.80164,675
5/19/201424.9225.0224.8524.97147,343
5/16/201424.8224.9424.7324.86189,798
5/15/201424.9424.9824.6024.86148,805
5/14/201424.8425.0624.8324.92245,325
5/13/201424.9424.9424.6924.81238,041
5/12/201424.8525.0424.7525.03232,664
5/9/201424.7824.8924.7224.80160,390
5/8/201424.7724.9324.7124.90189,882
5/7/201424.6124.7824.6024.75266,217
5/6/201424.6224.7324.5524.73174,753
5/5/201424.4624.6024.3324.56253,792
5/2/201424.3224.5124.2224.49267,060
5/1/201424.2124.3524.1724.31252,747
4/30/201424.1024.2724.0324.23144,954
4/29/201424.0224.1324.0224.11148,903
4/28/201423.9223.9723.7723.96228,140
4/25/201423.8623.8923.7023.84166,759
4/24/201423.9624.0423.7423.87188,370
4/23/201423.8423.9223.7223.89349,673
4/22/201424.1224.1223.6823.82306,250
4/21/201424.0924.1924.0224.13157,730
4/17/201424.1724.2124.0624.11275,284
4/16/201424.1024.1724.0324.15257,354
4/15/201423.9424.0723.8524.03325,255
4/14/201423.8824.0923.8024.03265,712
4/11/201423.8924.0823.4223.82512,403
4/10/201424.2424.5724.1924.34792,356
4/9/201424.0424.3124.0324.28219,711
4/8/201423.7624.0023.7023.97167,374
4/7/201423.6823.7523.6123.71221,219
4/4/201423.6423.8523.5623.68228,580
4/3/201423.8723.9723.2223.51673,681
4/2/201424.0924.2724.0324.22282,118
4/1/201423.8924.1123.8024.05214,056
3/31/201423.8924.0023.8223.90261,661
3/28/201423.5223.7923.4823.77278,862
3/27/201423.4123.4523.2823.44294,599
3/26/201423.1823.4023.0523.34266,900
3/25/201423.3023.3023.0923.14290,803
3/24/201423.1823.1823.0723.15433,140
3/21/201423.2523.2523.0223.08904,973
3/20/201423.1823.2223.0923.19494,414
3/19/201423.3123.4323.1123.21274,532
3/18/201423.3623.5223.2723.33252,605
3/17/201423.2623.4623.1823.42263,806
3/14/201423.2523.3423.1423.22126,486
3/13/201423.4723.4723.2023.27174,907
3/12/201423.3023.4123.2223.39162,118
3/11/201423.4823.5123.4123.45115,251
3/10/201423.4823.5523.2623.47296,448
3/7/201423.5423.6023.4623.55196,353
3/6/201423.5723.6923.4723.67236,097
Trading Center