$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
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
7/31/201219.7119.8619.4519.52245,576
7/30/201219.7719.8519.6019.67130,844
7/27/201219.5919.8119.5419.81279,766
7/26/201219.4519.5719.3519.52236,734
7/25/201219.0519.3219.0219.31188,082
7/24/201219.0819.1018.7918.96179,509
7/23/201218.9219.0518.6218.99134,995
7/20/201219.3319.4119.1919.2285,216
7/19/201219.4519.5619.4119.44277,628
7/18/201219.5619.7219.3519.42115,527
7/17/201219.5919.7719.5419.75110,365
7/16/201219.6319.7219.4919.65104,093
7/13/201219.5319.7519.4419.6890,664
7/12/201219.2919.5619.2219.51216,006
7/11/201219.2619.4319.2319.36106,641
7/10/201219.3019.4519.1619.29133,255
7/9/201219.1819.3419.1119.28121,257
7/6/201219.3719.4319.1719.20100,475
7/5/201219.4019.5719.4019.46158,122
7/3/201219.2419.4719.0819.27212,535
7/2/201219.0119.4319.0119.33154,213
6/29/201219.0719.0818.7018.91201,720
6/28/201218.8418.8418.4518.77182,066
6/27/201219.0619.0618.7818.91157,510
6/26/201218.8719.0518.7919.01104,305
6/25/201218.8319.0418.7818.85170,209
6/22/201218.9518.9918.7618.8693,270
6/21/201219.3319.3518.7418.76151,479
6/20/201219.0619.3719.0019.31189,113
6/19/201218.9219.1018.8219.09235,525
6/18/201218.6618.8818.6118.80148,920
6/15/201218.6818.9518.6318.70214,333
6/14/201218.6318.7618.5718.69170,660
6/13/201218.4919.0118.4718.60185,364
6/12/201218.6518.7418.4618.69223,375
6/11/201219.0619.0818.5518.58292,621
6/8/201218.9119.0218.7818.89110,472
6/7/201219.1619.2119.0119.03135,537
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center