$19.67 0.00 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201619.6819.7519.5519.67339,542
12/1/201619.6619.9219.5619.67346,561
11/30/201619.8019.8319.4119.57578,209
11/29/201619.5819.8319.5319.75386,425
11/28/201619.6519.7019.5519.57365,427
11/25/201619.4919.6019.4819.54142,176
11/23/201619.4919.6219.4819.49383,590
11/22/201619.6219.6919.5119.62316,289
11/21/201619.5219.6119.4419.55261,968
11/18/201619.4019.5319.2919.38212,663
11/17/201619.3719.5319.3219.42358,933
11/16/201619.1319.4919.1319.40392,830
11/15/201619.0719.2519.0719.20438,867
11/14/201619.2719.2819.0219.04454,106
11/11/201619.2819.3719.2319.26340,371
11/10/201619.7019.8119.3119.36409,336
11/9/201619.8519.9619.7819.93289,305
11/8/201619.8220.2819.8020.22417,313
11/7/201619.7019.8119.5819.81591,610
11/4/201619.5719.6919.5019.55314,623
11/3/201619.6419.8719.6319.68448,941
11/2/201619.6919.6919.5319.62455,279
11/1/201619.8519.8719.5519.62490,427
10/31/201619.7819.9319.7619.82290,259
10/28/201619.7219.9019.6619.81321,190
10/27/201619.7119.7619.6119.72406,661
10/26/201619.6519.8219.6419.68338,384
10/25/201619.7519.8319.6819.74371,988
10/24/201619.7219.8619.7019.75299,130
10/21/201619.8319.8819.6619.76506,637
10/20/201620.0520.0519.8520.00324,006
10/19/201620.1820.3320.0920.12229,325
10/18/201620.1420.2520.0520.11275,078
10/17/201620.0720.0719.8819.94274,802
10/14/201620.1420.2119.9920.04278,108
10/13/201619.6820.1719.6420.06396,470
10/12/201619.8019.9119.7519.81443,824
10/11/201620.1320.2019.8519.90403,634
10/10/201620.0220.2720.0220.27146,414
10/7/201620.2420.2919.8319.99428,977
10/6/201620.2020.3320.1320.27380,358
10/5/201620.3520.3720.2320.24240,369
10/4/201620.4420.4920.1720.28311,388
10/3/201620.4020.5220.2920.46410,855
9/30/201620.5020.5820.3320.46550,519
9/29/201620.2020.4820.1420.40434,745
9/28/201619.8020.1419.7320.13335,921
9/27/201619.6819.8919.5919.78346,072
9/26/201619.9019.9219.6719.73538,422
9/23/201620.1020.1119.9619.96392,535
9/22/201620.3120.3120.1520.22317,947
9/21/201620.0120.1219.8820.11255,674
9/20/201619.6920.0019.6119.91426,815
9/19/201619.6719.8219.5719.63401,082
9/16/201619.6619.6819.5119.59547,046
9/15/201619.6219.8419.5919.84346,612
9/14/201619.5819.7219.5519.63293,042
9/13/201619.7019.7119.5819.63328,582
9/12/201619.7419.9919.6319.94407,769
9/9/201620.1620.1619.8519.89385,281
9/8/201620.3020.4220.1820.32339,096
9/7/201620.4920.4920.2420.34412,147
9/6/201620.4820.5020.3220.46341,848
9/2/201620.2620.4320.2420.37384,262
9/1/201620.0020.2019.9420.17350,327
8/31/201620.0920.0919.7419.99415,951
8/30/201620.0420.1819.9820.10324,449
8/29/201620.1420.1820.0120.07317,463
8/26/201620.5720.6220.1320.14475,816
8/25/201620.3320.5520.2520.49293,151
8/24/201620.4420.4720.3020.33354,258
8/23/201620.3920.4820.2720.48319,725
8/22/201620.2520.3220.1320.29230,099
8/19/201620.3320.3920.1320.30368,796
8/18/201620.3920.4620.3120.45233,011
8/17/201620.2520.3920.1520.35291,370
8/16/201620.5620.5620.2820.29366,928
8/15/201620.5420.6220.4520.50271,379
8/12/201620.4620.5120.3820.46242,704
8/11/201620.3220.5520.2520.47352,047
8/10/201620.2620.3620.1320.26468,965
8/9/201620.1320.3120.0920.14476,356
8/8/201620.0820.1319.9520.06395,032
8/5/201619.8120.0619.7320.02474,245
8/4/201620.0720.1819.8819.91506,048
8/3/201619.9520.1019.8920.07410,664
8/2/201620.1320.2519.8319.94562,019
8/1/201620.0220.1519.9019.96467,337
7/29/201620.1820.4420.1820.28605,166
7/28/201620.0320.1719.9320.15340,407
7/27/201620.0020.0319.8720.00572,566
7/26/201619.8119.9819.7819.98623,149
7/25/201619.7719.8519.7019.80425,541
7/22/201619.7219.9019.7219.86411,774
7/21/201619.6119.8619.5119.70520,610
7/20/201619.4719.6419.3819.60518,384
7/19/201619.4519.5519.2919.45524,563
7/18/201619.1619.6219.1319.51721,156
7/15/201619.6019.6419.0519.24707,900
7/14/201619.5219.6719.3319.49469,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center