$27.31 +0.13 (%) Shaw Communications Inc - NYSE

Nov. 21, 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
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
7/15/201324.5524.8624.4424.60206,593
7/12/201324.8224.9724.5424.62191,826
7/11/201324.4224.9624.3724.88332,916
7/10/201324.0724.3823.8524.20246,720
7/9/201324.0924.1923.7924.19273,337
7/8/201323.8224.0723.8023.94235,612
7/5/201323.6323.9223.5023.72311,277
7/3/201323.5723.7523.4823.70235,409
7/2/201323.7824.2123.4623.65581,232
7/1/201324.2624.3023.7023.97263,810
6/28/201322.8724.2122.8224.03824,302
6/27/201322.2922.9122.2922.88758,508
6/26/201321.9322.3021.9122.02687,079
6/25/201321.6921.8121.4721.79349,649
6/24/201321.5421.7621.3221.58496,334
6/21/201321.6522.2121.5421.81786,790
6/20/201321.9822.0821.6521.73657,129
6/19/201322.8522.8522.3222.40651,808
6/18/201322.4522.8822.4522.85206,890
6/17/201322.5322.7422.3722.54217,756
6/14/201322.2722.3822.1322.31271,574
6/13/201322.1122.4021.8822.31262,102
6/12/201322.6422.6422.0022.07715,398
6/11/201322.2822.7122.0622.58313,044
6/10/201322.2322.5422.0522.46189,363
6/7/201322.3022.3121.9022.23199,030
6/6/201322.0922.2021.7622.19387,664
6/5/201322.5222.5321.7522.14339,724
6/4/201322.6222.6622.3122.59312,878
6/3/201322.3822.8322.3222.72248,944
5/31/201322.7522.8222.3022.30324,380
5/30/201323.0423.2022.7622.87148,489
5/29/201322.7023.1022.6622.97226,582
5/28/201323.0223.0922.6222.78184,329
5/24/201322.7323.0422.6422.88142,847
5/23/201323.0323.1122.4522.99232,121
5/22/201323.3523.5723.0423.04229,310
5/21/201322.6323.7122.5023.40393,329
5/20/201322.7522.7522.4922.5297,481
5/17/201322.7922.7922.4422.63160,017
5/16/201322.7222.9522.6422.70208,620
5/15/201322.5522.8222.5222.73305,928
5/14/201322.8723.0322.6022.72173,978
5/13/201322.8622.9722.6522.94159,185
5/10/201322.8222.9022.7422.87190,960
5/9/201323.0723.1822.8622.91158,845
5/8/201323.1423.2522.9223.05183,602
5/7/201322.9423.2722.9423.08202,226
5/6/201322.7722.9222.7422.85138,203
5/3/201322.9423.2022.8022.81206,589
5/2/201322.7322.9222.5722.75217,362
5/1/201322.8523.0022.5522.68247,339
4/30/201322.4222.8222.2222.75453,764
4/29/201322.3622.5022.2822.43232,553
4/26/201322.3922.5022.2522.29233,012
4/25/201322.5122.5322.3522.48294,118
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center