$24.64 -0.14 (%) Shaw Communications Inc - NYSE

Oct. 22, 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
3/21/201324.4624.4924.1524.28251,328
3/20/201324.3924.4824.3124.43119,686
3/19/201323.9824.3323.9824.26162,756
3/18/201324.2824.5324.0224.05287,789
3/15/201324.3824.5824.3024.41304,616
3/14/201324.0224.4024.0024.29181,383
3/13/201324.1824.2823.9924.03231,837
3/12/201323.9424.2823.8624.28177,789
3/11/201323.8523.9623.7123.96114,058
3/8/201323.8523.8723.7023.86121,691
3/7/201324.0824.1123.6623.75204,300
3/6/201324.1924.2123.8224.01200,417
3/5/201324.0324.2523.9424.13176,011
3/4/201323.7623.9723.5923.93416,366
3/1/201323.9123.9223.5723.83257,340
2/28/201323.8523.9723.6823.91240,460
2/27/201323.5124.0023.5023.96373,941
2/26/201323.4823.5723.1123.57348,640
2/25/201323.8823.9923.3523.35329,854
2/22/201323.6423.9323.4023.90510,516
2/21/201323.7023.9723.4823.50345,355
2/20/201323.9524.0523.6823.69274,603
2/19/201323.6024.1023.5724.07221,300
2/15/201323.4423.7223.3323.65200,173
2/14/201323.4723.7223.4423.60148,058
2/13/201323.6523.8923.4623.46158,711
2/12/201323.6023.9423.5823.88295,764
2/11/201323.5323.6423.3923.63180,719
2/8/201323.5823.7523.4123.60160,775
2/7/201323.5923.8323.4023.63185,869
2/6/201323.3523.7123.3323.65180,223
2/5/201323.4923.6023.3223.39151,166
2/4/201323.3523.5723.2723.36154,597
2/1/201323.4123.6423.2223.54286,415
1/31/201323.5123.5423.3323.42271,840
1/30/201323.5623.6223.3723.53315,401
1/29/201323.5623.8023.5123.79215,119
1/28/201323.3523.6023.1823.56193,428
1/25/201323.5823.6323.3523.39263,638
1/24/201323.7123.7623.6123.69157,235
1/23/201324.0824.1723.7123.78252,654
1/22/201323.7524.1823.7024.16236,506
1/18/201323.4323.8423.4223.71254,973
1/17/201323.5523.6123.3123.57185,942
1/16/201323.2423.5823.1223.51135,258
1/15/201323.2923.3823.1123.33228,088
1/14/201323.3223.3523.2123.32125,801
1/11/201323.3923.5223.2023.27220,292
1/10/201322.8123.4522.2123.40519,867
1/9/201322.9423.0922.7123.02440,566
1/8/201322.9223.0422.5522.83141,048
1/7/201323.1523.2422.7322.97151,594
1/4/201323.2823.5523.0623.14114,278
1/3/201323.0723.3322.9023.30202,281
1/2/201323.1623.3422.8623.05202,975
12/31/201222.7123.0522.6322.98167,504
12/28/201222.5622.7222.5022.6899,423
12/27/201222.4822.8222.4222.64142,006
12/26/201222.6822.8322.5722.6276,037
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center