Shaw Communications Inc $25.74

up +0.54


16/9/2014 04:02 PM  |  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
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
3/5/201423.1823.5823.1823.58254,065
3/4/201423.1823.2123.0123.11246,082
3/3/201423.0423.0822.9123.01213,655
2/28/201422.9823.2322.8523.15383,131
2/27/201422.8023.0022.7822.93298,653
2/26/201422.9122.9822.6722.78329,788
2/25/201422.8222.9922.7322.90330,462
2/24/201422.9323.0722.7322.82311,660
2/21/201422.7523.0422.6422.78462,069
2/20/201423.3723.5022.8222.85696,738
2/19/201423.4023.5423.3423.47500,517
2/18/201423.4323.5923.3623.48253,368
2/14/201423.4123.5923.2323.40215,867
2/13/201423.1123.4923.1023.47413,098
2/12/201423.1623.2423.0123.17370,806
2/11/201422.7623.1922.6923.15373,946
2/10/201422.9322.9922.6322.77355,579
2/7/201422.8323.0022.7923.00734,971
2/6/201422.4422.7422.4222.72438,554
2/5/201421.9922.4921.9522.46463,746
2/4/201421.9722.0621.9122.03375,007
2/3/201422.1822.2821.9622.01898,798
1/31/201421.8522.2021.7722.05585,473
1/30/201421.9322.0721.9322.03636,036
1/29/201422.1422.2121.8621.91642,232
1/28/201422.3022.3122.1122.14716,106
1/27/201422.4122.4622.1622.29504,910
1/24/201422.4022.5622.3022.40533,021
1/23/201422.5022.5722.3522.47321,757
1/22/201422.7922.8022.5722.64434,591
1/21/201422.6522.7322.5222.69381,897
1/17/201422.5422.6722.4922.59295,326
1/16/201422.6622.7122.5322.61544,177
1/15/201422.5022.8122.4422.621,346,795
1/14/201423.1323.2022.4122.76744,887
1/13/201423.4923.6423.1923.30367,725
1/10/201423.3523.6523.2723.57289,857
1/9/201423.5323.5923.3123.47243,584
1/8/201423.6523.6523.3923.47276,350
1/7/201423.6823.7823.5223.60398,527
1/6/201423.9223.9223.5323.82288,343
1/3/201423.9624.0223.7823.92181,958
1/2/201424.3224.3323.6823.85206,589
12/31/201324.2024.4224.0524.34179,526
12/30/201324.0124.1923.9224.12178,476
12/27/201324.1324.2123.8223.92276,285
12/26/201324.0724.2023.9324.2077,049
12/24/201323.9724.0523.7723.99112,489
12/23/201324.0324.0323.7523.89253,534
12/20/201323.8523.9023.5723.87536,559
12/19/201323.5423.7623.3723.74173,856
12/18/201323.6223.7923.4023.58302,531
12/17/201323.4723.7423.3323.55315,052
12/16/201323.6723.9423.4323.45345,729
12/13/201323.5023.5623.1923.51162,922
12/12/201323.4123.5523.2023.38510,961
12/11/201324.0224.0423.4923.52621,133
12/10/201323.8424.0323.6424.01233,096
12/9/201323.8023.9123.6023.85375,795
12/6/201323.4323.8423.4123.80245,215
12/5/201323.1923.4923.0723.40410,803
12/4/201322.8823.1722.8123.16791,580
12/3/201323.0023.1422.8022.97311,360
12/2/201323.0223.3222.9523.06304,504
11/29/201323.0523.3523.0423.2794,481
11/27/201322.9923.0722.8322.94257,683
Trading Center