$19.74 +0.17 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Dec. 6, 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
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
8/12/201520.4520.5920.2620.54351,743
8/11/201520.7020.7020.4120.54295,273
8/10/201520.7220.8920.5620.83367,743
8/7/201520.7220.9020.6120.65295,147
8/6/201520.9520.9520.7020.78673,675
8/5/201521.2921.2920.9220.96582,843
8/4/201521.0521.3321.0321.18366,621
8/3/201521.1521.2320.9821.15232,229
7/31/201521.1721.3721.1621.20450,391
7/30/201520.9921.1320.7821.09246,656
7/29/201520.7521.0620.6521.04503,685
7/28/201520.7220.8720.5620.82348,904
7/27/201520.6820.7320.5620.63277,434
7/24/201520.7120.7120.5620.67553,616
7/23/201520.7120.8320.5220.73431,447
7/22/201520.8020.8620.5920.69344,184
7/21/201520.9621.0020.8420.97305,465
7/20/201521.2521.2720.9320.95331,075
7/17/201521.2721.2721.0921.23339,749
7/16/201521.2621.3721.2221.27350,923
7/15/201521.3021.3021.0521.12409,180
7/14/201521.3921.4321.2021.33395,736
7/13/201521.2021.5021.2021.40345,712
7/10/201521.1721.4121.0521.37407,958
7/9/201521.3521.3620.9621.05803,407
7/8/201521.4021.4221.0121.13633,450
7/7/201521.6021.6721.3221.471,180,815
7/6/201521.7421.7721.5221.69548,248
7/2/201521.7321.9321.5121.88571,916
7/1/201521.8722.1221.6621.80471,184
6/30/201521.8121.9421.6821.79561,913
6/29/201522.2622.2621.7921.88638,853
6/26/201522.4722.6222.3622.43458,436
6/25/201522.4622.7322.3222.57475,894
6/24/201522.2822.3522.0022.34400,928
6/23/201522.1522.3522.0422.34359,149
6/22/201522.1622.3622.0522.11293,144
6/19/201521.8122.2921.6122.08624,865
6/18/201522.3222.3222.0922.14231,907
6/17/201522.2822.3922.0322.18302,181
6/16/201521.9722.3221.9122.23362,963
6/15/201521.7422.1021.6822.01352,618
6/12/201521.8521.9421.7921.85227,435
6/11/201522.0522.0621.7521.98190,449
6/10/201521.9622.1721.9422.12299,600
6/9/201521.6921.8621.5721.80296,507
6/8/201521.9121.9121.5621.65287,286
6/5/201521.7721.9221.7121.90231,480
6/4/201521.9722.0321.7821.89314,360
6/3/201522.3122.4122.0522.10289,989
6/2/201522.2122.4222.1422.40325,731
6/1/201522.0822.1821.8622.15317,785
5/29/201522.1022.1421.7122.07554,005
5/28/201522.0122.2822.0022.26280,576
5/27/201522.1622.3822.0422.10310,461
5/26/201522.3122.3322.0122.20318,240
5/22/201522.6122.6122.3622.41382,465
5/21/201522.3122.7522.1722.68401,210
5/20/201522.0122.3921.9922.27305,224
5/19/201522.1522.2321.8521.98289,359
5/18/201522.3022.3022.1522.17187,929
5/15/201522.2422.4122.1422.38249,475
5/14/201522.3822.4622.2022.25266,061
5/13/201522.4222.5322.1122.27393,099
5/12/201522.4522.6822.3722.47398,096
5/11/201522.6922.7522.3622.46343,042
5/8/201522.7422.8322.6022.71265,804
5/7/201522.6722.7122.4622.54402,242
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center