$27.30 +0.15 (%) Shaw Communications Inc - NYSE

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
11/26/201323.3023.3022.9923.10315,924
11/25/201323.0323.2622.9623.26189,387
11/22/201323.1423.1422.9623.05209,509
11/21/201323.1823.2823.0223.09157,965
11/20/201323.2323.3023.0523.21209,706
11/19/201323.4223.4223.0723.1788,398
11/18/201323.6623.6723.3223.38137,896
11/15/201323.5723.6123.3723.58230,286
11/14/201323.4323.6223.2923.61146,099
11/13/201323.3623.5123.1823.40185,282
11/12/201323.3723.4723.2123.46176,705
11/11/201323.7423.7523.3723.39140,934
11/8/201323.6723.7723.5023.64165,827
11/7/201323.9223.9823.7623.79177,071
11/6/201323.6924.0123.6823.95239,537
11/5/201323.7823.8123.4423.66349,592
11/4/201324.1724.1723.7423.91255,796
11/1/201323.9024.1623.7223.95265,307
10/31/201323.8724.3723.8423.93337,100
10/30/201324.1624.1823.6723.83323,802
10/29/201323.7624.1723.7624.15520,810
10/28/201323.5323.8323.5323.70224,327
10/25/201323.3323.6023.1423.59264,392
10/24/201323.8723.9923.1523.47424,893
10/23/201324.6324.8024.3324.41314,947
10/22/201324.3624.8024.3524.76336,344
10/21/201324.2424.4624.1724.34185,468
10/18/201324.2024.4424.2024.25367,946
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center