$20.07 -0.07 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
4/6/201619.0119.0818.8418.98432,831
4/5/201618.9619.1218.7018.99411,595
4/4/201619.3519.3519.1119.15309,418
4/1/201619.0819.3618.9319.33657,076
3/31/201619.4719.6319.2719.31428,115
3/30/201619.2819.6219.2619.481,108,229
3/29/201619.1619.2018.9919.14744,964
3/28/201618.9519.1818.8719.15589,303
3/24/201618.8618.9118.6818.86641,824
3/23/201619.2619.3119.0319.08772,231
3/22/201619.2619.4419.1919.35648,982
3/21/201619.3419.4319.2219.35992,903
3/18/201619.1819.4019.0219.361,209,616
3/17/201618.8719.2818.8119.18920,216
3/16/201618.4918.8318.4318.74947,864
3/15/201618.0918.5418.0318.52970,145
3/14/201618.2518.2918.1618.25816,916
3/11/201618.2318.3218.1218.29720,334
3/10/201618.0218.1417.8217.99638,106
3/9/201618.0518.2518.0318.04485,943
3/8/201618.1418.3317.9617.98579,814
3/7/201617.5418.3517.5118.281,113,824
3/4/201617.3717.6817.3117.59603,810
3/3/201617.2617.3617.1617.34834,058
3/2/201617.6317.6317.1817.27619,962
3/1/201617.4417.8117.4417.75855,963
2/29/201617.2817.4717.2317.29812,573
2/26/201617.1917.3417.1517.27785,125
2/25/201617.2917.3517.0417.09673,079
2/24/201616.6817.2016.5117.18669,324
2/23/201617.1817.3316.8516.91441,174
2/22/201617.3417.3517.2117.26328,681
2/19/201617.1617.2016.9917.12469,650
2/18/201617.1717.3317.0617.27432,725
2/17/201616.9817.2516.9817.12770,548
2/16/201616.5616.9116.4816.85697,774
2/12/201616.3116.4216.2016.37945,083
2/11/201616.3916.4816.1016.21438,271
2/10/201616.9717.0516.5716.58420,502
2/9/201616.9317.1016.6016.81830,384
2/8/201617.1517.1516.8916.95768,394
2/5/201617.6717.6817.2717.31449,410
2/4/201617.7817.9517.4917.57531,120
2/3/201617.6117.6817.2417.65914,643
2/2/201617.0617.3316.8917.26493,296
2/1/201617.2417.3216.8717.27707,070
1/29/201617.1417.3617.0417.28780,637
1/28/201616.9417.1316.8417.06592,592
1/27/201616.8216.9916.6716.75810,183
1/26/201616.7216.9816.7016.87466,515
1/25/201616.9117.0316.4916.54473,454
1/22/201616.7716.9816.6516.97706,835
1/21/201616.2316.4415.9816.42746,917
1/20/201616.0116.2215.6616.15581,842
1/19/201616.5116.6216.1516.35785,389
1/15/201616.7016.7416.2716.50614,193
1/14/201616.8317.4816.8317.181,257,513
1/13/201617.1318.1517.1317.221,214,954
1/12/201616.6916.8816.4316.53496,042
1/11/201616.5716.7016.4816.59554,044
1/8/201616.7816.7816.4016.48569,526
1/7/201616.6317.0016.5616.64529,007
1/6/201616.8216.9716.7116.88314,688
1/5/201617.3217.3316.9217.03516,251
1/4/201617.2017.2916.9317.25625,787
12/31/201517.3117.3117.1417.19238,207
12/30/201517.2817.4017.2117.31334,499
12/29/201517.2717.3717.1917.37391,596
12/28/201517.0417.2517.0117.18346,333
12/24/201517.2117.2917.1417.21225,583
12/23/201517.1317.4017.0517.20716,440
12/22/201517.0417.0916.7517.02508,825
12/21/201517.1317.2216.9017.00492,877
12/18/201517.7317.8016.9216.961,021,544
12/17/201518.2418.2917.5217.84975,897
12/16/201519.5619.6119.3019.58343,924
12/15/201519.3019.6219.2019.54403,763
12/14/201519.3519.5619.1119.18563,704
12/11/201519.3919.5319.2419.36249,083
12/10/201519.7519.8919.4719.65383,068
12/9/201519.7719.8819.4019.78426,828
12/8/201520.0220.0719.6919.76404,727
12/7/201520.5520.6320.2020.24443,013
12/4/201520.6120.7620.4820.70342,218
12/3/201520.9620.9620.5420.61306,982
12/2/201521.0021.0820.8220.87331,250
12/1/201520.7521.0520.6821.04369,665
11/30/201520.6020.8520.5520.74433,786
11/27/201520.3620.6220.3520.5886,169
11/25/201520.5720.7120.4120.50296,036
11/24/201520.6120.7020.3920.57353,984
11/23/201520.7121.0020.5820.61443,089
11/20/201520.5920.8820.4520.83361,897
11/19/201520.5020.6020.4120.50300,463
11/18/201520.4420.5020.1620.47335,946
11/17/201520.2720.4820.1020.45537,004
11/16/201519.8620.2419.8220.20394,499
11/13/201520.0120.1019.7919.88373,772
11/12/201520.3320.3419.9320.07533,440
11/11/201520.4020.6520.3220.49281,874
Trading Center