$25.15 -0.12 (%) Shaw Communications Inc - NYSE

Sep. 23, 2014 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
10/17/201323.6524.2923.6224.23467,374
10/16/201323.7323.8323.5823.72256,394
10/15/201324.0924.1023.6223.74279,342
10/14/201323.9524.3123.9524.2672,606
10/11/201324.1224.1423.9024.12124,722
10/10/201323.6924.0923.6324.06154,767
10/9/201323.6223.8323.5423.64274,407
10/8/201323.9624.0223.5323.59377,531
10/7/201323.9424.1623.7623.96309,652
10/4/201323.5924.0823.5124.06346,579
10/3/201323.2823.5523.2623.55280,023
10/2/201323.1023.2723.0123.25214,123
10/1/201323.1323.4622.9523.22319,731
9/30/201323.2723.5823.2223.24147,660
9/27/201323.3723.4423.2623.28149,500
9/26/201323.5323.7523.3623.38173,891
9/25/201323.6323.7323.4323.55230,946
9/24/201323.4523.6523.3123.61271,476
9/23/201323.3223.5223.2923.44205,425
9/20/201323.6623.6923.2923.33328,006
9/19/201323.7023.7523.5023.53123,549
9/18/201323.5023.6623.2623.63192,146
9/17/201323.4523.6423.3823.55180,136
9/16/201323.4923.6523.3123.43184,827
9/13/201323.2323.4823.2123.28201,126
9/12/201323.6223.7023.1523.23325,841
9/11/201323.0923.7423.0923.72563,364
9/10/201323.6923.6923.3323.44241,788
9/9/201323.3123.6423.2723.60232,962
9/6/201323.6323.7023.0623.27433,957
9/5/201323.1623.5123.1323.31339,117
9/4/201322.6523.2122.6223.18730,801
9/3/201323.6623.6922.7022.74715,555
8/30/201324.0424.2323.9624.09251,064
8/29/201323.9924.2823.8924.06281,394
8/28/201323.9524.1823.7224.07226,201
8/27/201323.8724.0423.6424.00460,430
8/26/201324.1824.1923.9524.02186,955
8/23/201324.1624.2623.9724.23249,581
8/22/201324.1724.2023.7624.12256,743
8/21/201324.5024.5024.0824.22178,595
8/20/201324.4624.8024.3424.66218,397
8/19/201324.5924.6824.1524.46236,248
8/16/201324.6125.0024.4724.61216,015
8/15/201324.6225.0524.3624.69254,918
8/14/201324.6725.0224.5324.83253,862
8/13/201324.6724.7324.5024.64199,983
8/12/201324.9725.0024.4624.80263,349
8/9/201324.8825.2124.8825.07210,589
8/8/201324.7725.2924.7325.18289,797
8/7/201324.2924.7424.2524.71131,650
8/6/201324.8524.9024.4124.54320,104
8/5/201324.8925.0124.8724.9744,942
8/2/201324.8225.1624.8024.89252,356
8/1/201324.9425.0124.7124.88249,832
7/31/201325.3525.4624.8024.84543,968
7/30/201325.2425.4325.1325.23341,927
7/29/201325.1225.3725.0525.18199,373
7/26/201325.0525.3424.9825.16244,102
7/25/201325.2225.3424.9625.16241,682
7/24/201324.9225.2924.8625.25356,827
7/23/201324.7724.9624.5824.82294,916
7/22/201324.7025.0324.6824.68262,059
7/19/201324.7425.0024.6124.75232,155
7/18/201324.6924.9824.6124.81242,824
7/17/201324.6424.8124.5024.61260,327
7/16/201324.5124.8124.4824.59201,464
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center