$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
3/20/201522.7023.0422.6322.72706,459
3/19/201522.6922.8022.4722.48839,775
3/18/201522.5822.8922.4122.86667,565
3/17/201522.5722.7322.4722.61291,483
3/16/201522.5722.8622.4922.67333,181
3/13/201522.6422.7622.2922.54426,404
3/12/201522.6822.8822.5922.69358,550
3/11/201522.5522.6022.3922.55522,257
3/10/201522.6622.7922.4622.66338,510
3/9/201522.9222.9422.7422.85341,643
3/6/201522.9523.0322.7722.94369,924
3/5/201523.3623.4323.0723.17508,655
3/4/201522.9923.4322.9023.37415,225
3/3/201523.1123.1823.0223.08565,848
3/2/201523.2023.3222.9323.06400,711
2/27/201523.1823.3823.1123.21426,862
2/26/201523.3523.5623.1023.14498,929
2/25/201523.6623.7923.3523.49430,377
2/24/201523.5323.7123.1323.61402,198
2/23/201523.5123.6423.4623.58273,454
2/20/201523.6623.7623.5823.63382,052
2/19/201523.6723.7723.6223.68254,026
2/18/201523.8524.0623.7023.85312,499
2/17/201524.0324.1423.8423.98308,097
2/13/201523.7824.0623.7223.92432,266
2/12/201523.5623.8623.5223.79392,108
2/11/201523.5523.6923.3123.41347,399
2/10/201523.6923.7323.3523.68436,436
2/9/201523.7223.8523.4723.62344,193
2/6/201524.0324.1423.5623.69465,292
2/5/201523.8524.3423.8424.07461,760
2/4/201523.8723.9323.5623.74650,623
2/3/201523.7624.0723.5923.91611,550
2/2/201523.2723.6923.1523.57504,360
1/30/201523.1323.5623.0023.14512,050
1/29/201523.4923.5623.0523.45696,673
1/28/201524.0324.0323.4623.48695,322
1/27/201523.4723.9923.1823.96594,041
1/26/201523.5623.8523.4423.52746,731
1/23/201524.0924.1023.5623.62826,628
1/22/201524.0524.1523.8624.06719,017
1/21/201524.0924.3023.6423.951,018,549
1/20/201524.7624.7924.0124.18857,023
1/16/201525.0225.0524.7724.86615,407
1/15/201525.0825.3324.6625.17703,756
1/14/201525.6325.6624.4925.24901,293
1/13/201526.1726.5425.9426.08592,992
1/12/201526.2626.3525.9826.17462,448
1/9/201526.8226.8226.2126.25424,863
1/8/201526.2826.8326.2726.82398,632
1/7/201526.4326.6926.1426.19413,690
1/6/201526.2226.6826.2026.24446,339
1/5/201526.6426.8026.2826.30470,544
1/2/201526.8727.1726.6026.82337,483
12/31/201427.1627.2126.9026.99272,266
12/30/201427.0027.2426.9227.08212,729
12/29/201427.3227.4527.0227.07257,502
12/26/201427.2127.4227.2127.30133,028
12/24/201427.1227.2626.8727.15166,401
12/23/201426.6027.0526.5027.01279,979
12/22/201426.5426.9526.4826.58382,610
12/19/201426.9827.0626.5126.57855,126
12/18/201427.0127.0926.3726.83399,048
12/17/201426.4526.9026.2226.87515,255
12/16/201426.2226.7926.2126.48479,601
12/15/201426.4126.6026.0026.26350,589
12/12/201426.6426.6525.9726.28334,157
12/11/201426.0027.0626.0026.81435,084
12/10/201426.7826.8326.0826.15351,358
12/9/201426.5026.8926.5026.83336,081
12/8/201426.9026.9826.5826.68225,406
12/5/201426.6327.0326.6326.98194,312
12/4/201427.3127.4326.6226.72397,927
12/3/201427.1127.3826.9027.36310,095
12/2/201427.1227.1426.9127.08267,791
12/1/201427.0927.2526.9927.18324,482
11/28/201427.1127.2526.9427.08202,039
11/26/201427.1427.2827.0927.23165,524
11/25/201427.2527.4727.0827.12609,361
11/24/201427.3027.3627.0827.17226,956
11/21/201427.4427.4427.1227.31221,384
11/20/201427.1527.2927.0627.18291,301
11/19/201427.0327.2826.9027.21217,577
11/18/201426.8127.2026.8027.06282,858
11/17/201426.6826.9526.5526.78302,847
11/14/201426.4626.8326.2826.82364,772
11/13/201426.2426.4626.1126.41245,542
11/12/201426.0126.2325.7826.20323,462
11/11/201426.0726.3325.9426.08271,615
11/10/201425.8426.1725.8026.02228,148
11/7/201425.9426.0725.6325.82315,862
11/6/201426.0826.0825.6425.84217,487
11/5/201425.8026.1525.7326.11271,002
11/4/201425.5625.8525.5525.70244,378
11/3/201425.6525.7425.5425.66232,766
10/31/201425.5925.7325.4725.68245,828
10/30/201425.5825.7725.4725.73162,708
10/29/201425.9325.9425.5425.64223,851
10/28/201425.3825.8825.2525.83263,269
10/27/201424.7925.3124.7625.26324,234
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center