$19.14 +0.08 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
11/10/201520.2220.4520.0820.39463,655
11/9/201520.6020.6220.2420.30376,344
11/6/201520.7620.8520.5120.59493,603
11/5/201520.7920.9020.7020.87421,398
11/4/201521.1521.4120.6720.75788,108
11/3/201520.7021.1020.5321.06542,107
11/2/201520.7520.8320.6020.72378,462
10/30/201521.0621.1020.6420.75555,436
10/29/201519.9721.2019.9221.11760,646
10/28/201519.6120.0619.3919.991,062,995
10/27/201519.6919.7519.3419.451,055,321
10/26/201519.9920.0019.7519.79337,913
10/23/201520.1120.1419.7019.82464,286
10/22/201520.7220.7520.1420.18489,766
10/21/201520.7320.8220.5120.56325,467
10/20/201520.4520.6920.2920.69400,600
10/19/201520.3520.4120.1920.22221,004
10/16/201520.4920.5520.3520.40279,859
10/15/201520.5120.6020.3520.45349,147
10/14/201520.3920.5420.2720.48481,199
10/13/201520.0920.5519.9320.35435,549
10/12/201520.3520.4420.2620.38250,597
10/9/201520.3920.4620.2620.29229,768
10/8/201520.1120.3919.9920.39360,600
10/7/201520.0920.2620.0320.13336,166
10/6/201519.8920.0419.8120.01285,555
10/5/201519.8020.0319.7819.90298,796
10/2/201519.1819.6519.1819.63369,637
10/1/201519.5619.5919.1519.28555,612
9/30/201519.1819.4019.1219.40384,915
9/29/201518.8519.1818.8419.07325,161
9/28/201519.1919.2618.8518.85359,629
9/25/201519.3619.3919.2019.28303,438
9/24/201519.1219.2519.0219.22372,176
9/23/201519.3419.4819.2519.31357,549
9/22/201519.4219.5019.1819.30471,706
9/21/201519.6119.6619.4419.57452,395
9/18/201519.5219.7619.4519.54677,686
9/17/201519.6619.8419.4719.64458,974
9/16/201519.4519.7619.3819.72372,260
9/15/201519.3419.4219.1319.39531,403
9/14/201519.5319.6119.1719.32705,669
9/11/201519.7419.8119.4619.52359,085
9/10/201519.8419.9719.8019.87603,083
9/9/201520.1520.1519.8119.85572,779
9/8/201519.8820.0119.8419.91479,098
9/4/201519.6319.7619.5419.63501,720
9/3/201519.5619.9119.5419.82630,214
9/2/201519.7819.7919.4219.52484,346
9/1/201519.8020.0019.4219.65746,881
8/31/201520.0220.1719.7320.11774,317
8/28/201519.9020.1219.8120.08390,832
8/27/201519.9120.1419.7320.02521,367
8/26/201519.6119.7719.2319.75584,031
8/25/201519.8619.9419.3119.34557,265
8/24/201519.5520.0219.1819.51985,436
8/21/201520.1220.3620.0520.12556,222
8/20/201520.3520.3520.1120.23378,553
8/19/201520.4820.5420.1720.43340,450
8/18/201520.4220.5120.2620.49332,555
8/17/201520.3820.4720.2020.44317,049
8/14/201520.4220.4920.2920.44380,335
8/13/201520.5020.5720.2920.45313,134
Trading Center