$19.82 -0.14 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
7/13/201619.4319.4819.2719.35492,854
7/12/201619.2719.6219.2419.49638,707
7/11/201618.7419.0018.7118.97943,673
7/8/201618.9518.9918.6718.691,192,291
7/7/201619.1019.1518.8418.89692,098
7/6/201619.0619.1118.7919.00733,009
7/5/201619.2019.3118.8918.981,053,133
7/1/201619.2019.3919.0919.20677,567
6/30/201619.2519.3819.1219.20856,170
6/29/201619.2819.3719.1219.21709,972
6/28/201619.0919.2018.8819.13406,437
6/27/201618.9619.0418.6918.96679,951
6/24/201619.0419.3818.9119.12564,537
6/23/201619.7219.9619.6519.73553,109
6/22/201619.3819.5719.2819.50705,707
6/21/201618.9719.4018.9119.29476,076
6/20/201619.1419.1618.9518.97313,144
6/17/201618.8119.1818.8118.86614,938
6/16/201618.5718.8018.3618.78453,079
6/15/201618.8318.8818.7218.76370,303
6/14/201618.8918.9318.7018.83385,305
6/13/201618.9119.0618.9018.93366,914
6/10/201619.3519.3919.0319.08515,478
6/9/201619.5119.5119.2419.40500,430
6/8/201619.7619.8319.5519.56402,459
6/7/201619.4719.6019.4419.57263,566
6/6/201619.3219.5119.3219.48360,331
6/3/201619.2119.3119.1219.28350,057
6/2/201619.0919.1619.0119.12417,698
6/1/201619.0819.2319.0419.19322,224
5/31/201619.1119.2419.0519.13414,065
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center