$24.89 +0.19 (%) Shaw Communications Inc - NYSE

Oct. 24, 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
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
4/24/201322.5222.5722.4122.48286,676
4/23/201322.5022.5522.3322.49413,718
4/22/201322.5622.7022.4322.501,199,112
4/19/201322.5522.6522.5022.52454,217
4/18/201322.6822.7922.4822.48349,182
4/17/201322.5822.7322.3922.51581,922
4/16/201322.5322.9222.2722.69732,359
4/15/201323.4623.9422.4522.54645,741
4/12/201324.2424.3323.6023.87417,636
4/11/201324.5524.5524.1124.37228,440
4/10/201324.0724.6524.0524.65276,705
4/9/201324.0724.1323.9024.06243,618
4/8/201324.0024.1723.7124.00342,921
4/5/201323.8424.0923.5724.09390,424
4/4/201324.1624.2523.9824.14367,547
4/3/201324.8624.8623.9924.07350,801
4/2/201324.5424.9624.5124.74186,053
4/1/201324.6724.7324.3424.40245,006
3/28/201324.6324.8724.4924.72358,019
3/27/201324.5624.6524.2324.62230,972
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center