$19.82 +0.30 (%) Shaw Communications Inc - NYSE

Sep. 3, 2015 | 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
2/3/201422.1822.2821.9622.01898,798
1/31/201421.8522.2021.7722.05585,473
1/30/201421.9322.0721.9322.03636,036
1/29/201422.1422.2121.8621.91642,232
1/28/201422.3022.3122.1122.14716,106
1/27/201422.4122.4622.1622.29504,910
1/24/201422.4022.5622.3022.40533,021
1/23/201422.5022.5722.3522.47321,757
1/22/201422.7922.8022.5722.64434,591
1/21/201422.6522.7322.5222.69381,897
1/17/201422.5422.6722.4922.59295,326
1/16/201422.6622.7122.5322.61544,177
1/15/201422.5022.8122.4422.621,346,795
1/14/201423.1323.2022.4122.76744,887
1/13/201423.4923.6423.1923.30367,725
1/10/201423.3523.6523.2723.57289,857
1/9/201423.5323.5923.3123.47243,584
1/8/201423.6523.6523.3923.47276,350
1/7/201423.6823.7823.5223.60398,527
1/6/201423.9223.9223.5323.82288,343
1/3/201423.9624.0223.7823.92181,958
1/2/201424.3224.3323.6823.85206,589
12/31/201324.2024.4224.0524.34179,526
12/30/201324.0124.1923.9224.12178,476
12/27/201324.1324.2123.8223.92276,285
12/26/201324.0724.2023.9324.2077,049
12/24/201323.9724.0523.7723.99112,489
12/23/201324.0324.0323.7523.89253,534
12/20/201323.8523.9023.5723.87536,559
12/19/201323.5423.7623.3723.74173,856
12/18/201323.6223.7923.4023.58302,531
12/17/201323.4723.7423.3323.55315,052
12/16/201323.6723.9423.4323.45345,729
12/13/201323.5023.5623.1923.51162,922
12/12/201323.4123.5523.2023.38510,961
12/11/201324.0224.0423.4923.52621,133
12/10/201323.8424.0323.6424.01233,096
12/9/201323.8023.9123.6023.85375,795
12/6/201323.4323.8423.4123.80245,215
12/5/201323.1923.4923.0723.40410,803
12/4/201322.8823.1722.8123.16791,580
12/3/201323.0023.1422.8022.97311,360
12/2/201323.0223.3222.9523.06304,504
11/29/201323.0523.3523.0423.2794,481
11/27/201322.9923.0722.8322.94257,683
11/26/201323.3023.3022.9923.10315,924
11/25/201323.0323.2622.9623.26189,387
11/22/201323.1423.1422.9623.05209,509
11/21/201323.1823.2823.0223.09157,965
11/20/201323.2323.3023.0523.21209,706
11/19/201323.4223.4223.0723.1788,398
11/18/201323.6623.6723.3223.38137,896
11/15/201323.5723.6123.3723.58230,286
11/14/201323.4323.6223.2923.61146,099
11/13/201323.3623.5123.1823.40185,282
11/12/201323.3723.4723.2123.46176,705
11/11/201323.7423.7523.3723.39140,934
11/8/201323.6723.7723.5023.64165,827
11/7/201323.9223.9823.7623.79177,071
11/6/201323.6924.0123.6823.95239,537
11/5/201323.7823.8123.4423.66349,592
11/4/201324.1724.1723.7423.91255,796
11/1/201323.9024.1623.7223.95265,307
10/31/201323.8724.3723.8423.93337,100
10/30/201324.1624.1823.6723.83323,802
10/29/201323.7624.1723.7624.15520,810
10/28/201323.5323.8323.5323.70224,327
10/25/201323.3323.6023.1423.59264,392
10/24/201323.8723.9923.1523.47424,893
10/23/201324.6324.8024.3324.41314,947
10/22/201324.3624.8024.3524.76336,344
10/21/201324.2424.4624.1724.34185,468
10/18/201324.2024.4424.2024.25367,946
10/17/201323.6524.2923.6224.23467,374
10/16/201323.7323.8323.5823.72256,394
10/15/201324.0924.1023.6223.74279,342
10/14/201323.9524.3123.9524.2672,606
10/11/201324.1224.1423.9024.12124,722
10/10/201323.6924.0923.6324.06154,767
10/9/201323.6223.8323.5423.64274,407
10/8/201323.9624.0223.5323.59377,531
10/7/201323.9424.1623.7623.96309,652
10/4/201323.5924.0823.5124.06346,579
10/3/201323.2823.5523.2623.55280,023
10/2/201323.1023.2723.0123.25214,123
10/1/201323.1323.4622.9523.22319,731
9/30/201323.2723.5823.2223.24147,660
9/27/201323.3723.4423.2623.28149,500
9/26/201323.5323.7523.3623.38173,891
9/25/201323.6323.7323.4323.55230,946
9/24/201323.4523.6523.3123.61271,476
9/23/201323.3223.5223.2923.44205,425
9/20/201323.6623.6923.2923.33328,006
9/19/201323.7023.7523.5023.53123,549
9/18/201323.5023.6623.2623.63192,146
9/17/201323.4523.6423.3823.55180,136
9/16/201323.4923.6523.3123.43184,827
9/13/201323.2323.4823.2123.28201,126
9/12/201323.6223.7023.1523.23325,841
9/11/201323.0923.7423.0923.72563,364
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!