Shaw Communications Inc $25.22

down -0.09


29/7/2014 04:00 PM  |  NYSE : SJR  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
12/24/201222.7922.9922.4522.57110,694
12/21/201222.8723.1322.6322.69195,474
12/20/201223.0223.0522.6422.99203,154
12/19/201222.8923.2522.8223.11151,652
12/18/201222.7522.9322.6222.92252,273
12/17/201222.3622.7522.3622.72119,631
12/14/201222.4522.7022.3422.40110,382
12/13/201222.5022.5922.3222.5291,597
12/12/201222.3622.6522.3622.50133,898
12/11/201222.3222.4322.2522.43148,423
12/10/201222.1722.3522.0422.22196,591
12/7/201222.0722.2221.8822.10120,491
12/6/201222.0122.1621.8021.99195,390
12/5/201221.8422.1421.8421.94177,771
12/4/201221.7021.8221.6421.76258,698
12/3/201221.9422.1721.6421.72186,085
11/30/201221.7022.1021.6521.98470,318
11/29/201221.5221.7721.5121.75120,392
11/28/201221.4121.6221.2321.49129,023
11/27/201221.5521.5821.3321.4695,083
11/26/201221.7521.7521.2321.44153,048
11/23/201221.4921.7321.3521.7250,542
11/21/201221.3821.4621.2021.4065,905
11/20/201221.5721.6421.2821.35103,629
11/19/201221.5121.6321.4221.60101,683
11/16/201221.1621.4020.9421.36143,852
11/15/201221.1521.2520.8221.10232,447
11/14/201221.5621.5821.1221.17204,144
11/13/201221.2921.5721.2821.51102,904
11/12/201221.5121.6121.3021.6151,586
11/9/201221.4421.6321.3821.51111,673
11/8/201221.3521.5721.3521.52123,357
11/7/201221.4021.5721.2721.53156,785
11/6/201221.5821.7421.3621.60125,709
11/5/201221.4721.5721.3221.4896,545
11/2/201221.5321.7921.5021.51173,957
11/1/201221.6321.9621.4121.55261,554
10/31/201221.3921.8621.3921.84183,850
10/26/201220.9721.1320.7721.10171,892
10/25/201220.9321.1420.8320.99171,996
10/24/201220.6020.7020.4120.62131,536
10/23/201220.6820.7020.4620.56104,037
10/22/201220.7120.8120.5820.8071,589
10/19/201220.8820.9420.6320.7593,720
10/18/201221.0121.0520.8921.00129,878
10/17/201220.8621.1320.7621.0862,034
10/16/201220.8120.8920.7220.8574,918
10/15/201220.6920.8320.6220.83103,019
10/12/201220.8420.8420.5920.65125,310
10/11/201220.7020.8920.6820.81109,288
10/10/201220.6420.7120.5520.63166,089
10/9/201220.8320.8320.5120.66113,340
10/8/201220.7520.7620.6520.7630,225
10/5/201220.8621.0020.6720.7479,093
10/4/201220.6220.7420.5620.74132,876
10/3/201220.6220.6520.4920.53105,623
10/2/201220.7620.7620.5020.64152,509
10/1/201220.5920.8820.5320.66153,575
9/28/201220.6620.6620.4020.5088,087
9/27/201220.6020.7820.5320.7058,791
9/26/201220.5320.6520.4620.5161,786
9/25/201220.5720.7220.4920.5676,769
9/24/201220.6420.7320.5120.5468,299
9/21/201220.7220.8020.6020.6266,138
9/20/201220.7020.7920.6020.6468,380
9/19/201221.0521.1020.6620.8489,993
9/18/201220.7221.0620.6520.94121,907
9/17/201220.5720.7920.5620.7378,760
9/14/201220.7920.8620.5220.6593,573
9/13/201220.6020.7620.4920.73102,024
9/12/201220.7820.9020.4720.53135,286
9/11/201220.8320.9920.7120.8377,808
9/10/201220.9120.9620.6120.7177,934
9/7/201220.7320.9520.7220.85110,444
9/6/201220.4420.7120.4420.68110,942
9/5/201220.4120.4119.8620.28200,353
9/4/201220.5020.5720.3620.4093,413
8/31/201220.5320.6120.4020.46117,543
8/30/201220.4320.5320.3220.3649,949
8/29/201220.4320.5220.3720.4563,741
8/28/201220.1620.5120.1620.42145,277
8/27/201220.2220.2620.0220.1188,460
8/24/201220.1420.2420.0520.17107,545
8/23/201220.2320.2620.0220.14112,499
8/22/201220.3720.5120.2720.33104,880
8/21/201220.7320.9020.4520.46140,595
8/20/201220.2720.7820.2120.66192,797
8/17/201220.2220.3920.1120.24117,958
8/16/201220.1720.3220.1320.22112,312
8/15/201220.0720.1919.9720.10177,453
8/14/201220.0320.1819.9920.0585,531
8/13/201219.9820.0019.8619.96126,943
8/10/201219.9520.1119.9120.03231,242
8/9/201220.0220.1819.9820.0185,173
8/8/201219.9920.1119.9620.0080,272
8/7/201219.8220.0619.8020.02106,788
8/6/201219.6719.7919.6419.7465,513
8/3/201219.6819.8319.5819.69145,596
8/2/201219.4619.5519.2419.32361,568
8/1/201219.6519.7019.4919.56421,749
Trading Center