$24.45 -0.02 (%) Shaw Communications Inc - NYSE

Oct. 1, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
9/30/201424.5024.5724.2424.47236,792
9/29/201424.5724.7224.2524.57328,330
9/26/201424.4424.7024.2224.55260,699
9/25/201424.9125.0724.3624.42363,887
9/24/201425.1625.1824.8725.12775,618
9/23/201425.2725.3225.1225.12326,578
9/22/201425.3525.4125.1225.27210,181
9/19/201425.9025.9025.2425.36381,156
9/18/201425.9025.9325.7025.82184,528
9/17/201425.7726.0025.7225.76319,390
9/16/201425.2125.7425.1225.74291,924
9/15/201425.2125.2725.1225.20166,279
9/12/201425.0425.3024.9825.19241,209
9/11/201425.0025.2924.9125.08166,113
9/10/201425.1825.2325.0325.23173,127
9/9/201425.1125.2225.0125.22145,743
9/8/201425.2525.4025.1225.17168,988
9/5/201425.5325.5325.2725.41219,367
9/4/201425.6625.7525.4325.53144,102
9/3/201425.2825.7325.1825.59514,616
9/2/201425.0825.2625.0225.23164,774
8/29/201425.1925.2225.1025.19143,087
8/28/201425.0725.1624.9825.16177,028
8/27/201425.0825.1524.8825.14316,263
8/26/201424.9725.0424.7124.80184,016
8/25/201425.1825.1824.7424.92176,680
8/22/201425.0325.2324.9925.14252,834
8/21/201424.9325.0924.9125.03138,891
8/20/201424.9024.9424.6624.88135,303
8/19/201424.9424.9424.7324.88238,157
8/18/201424.9325.0724.7224.96219,604
8/15/201424.8724.9324.4524.91236,185
8/14/201424.5424.7924.5224.77166,632
8/13/201424.6224.6224.2724.52174,651
8/12/201424.5324.6824.4524.60177,480
8/11/201424.4224.6324.4224.58110,784
8/8/201424.4424.6124.2824.41140,966
8/7/201424.7924.8124.3324.43225,913
8/6/201424.5924.8024.5924.72130,141
8/5/201424.6624.9024.5824.63266,649
8/4/201424.5624.7724.4924.73140,945
8/1/201424.4324.6624.3124.49249,846
7/31/201425.0525.1024.4024.51340,816
7/30/201425.1925.3725.1125.23184,298
7/29/201425.2925.5025.2025.22172,978
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center