$19.67 0.00 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Dec. 2, 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
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
10/24/201424.7724.9424.6224.89229,217
10/23/201424.8424.9324.4524.70301,993
10/22/201424.7224.9424.6324.64301,706
10/21/201424.5924.9224.3724.78243,391
10/20/201424.0924.5424.0924.49150,838
10/17/201424.0824.4023.9424.19252,810
10/16/201423.7024.1423.6424.05234,305
10/15/201423.6024.1923.5624.05554,829
10/14/201423.8324.2423.7823.80257,622
10/13/201424.1424.3123.9723.99109,143
10/10/201424.5024.5724.1324.15234,203
10/9/201424.8425.0124.5524.70239,105
10/8/201424.6824.9124.5524.90216,786
10/7/201424.5624.8024.5624.65203,915
10/6/201424.6224.9424.4424.70253,150
10/3/201424.2624.5824.2024.49304,072
10/2/201424.2624.3323.9524.29213,673
10/1/201424.4424.4524.1524.24238,959
9/30/201424.5024.5724.2424.47239,706
9/29/201424.5724.7224.2524.57328,430
9/26/201424.4424.7024.2224.55260,699
9/25/201424.9125.0724.3624.42363,887
9/24/201425.1625.1824.8725.12775,618
9/23/201425.2725.3225.1225.12326,578
9/22/201425.3525.4125.1225.27210,181
9/19/201425.9025.9025.2425.36381,156
9/18/201425.9025.9325.7025.82184,528
9/17/201425.7726.0025.7225.76319,390
9/16/201425.2125.7425.1225.74291,924
9/15/201425.2125.2725.1225.20166,279
9/12/201425.0425.3024.9825.19241,209
9/11/201425.0025.2924.9125.08166,113
9/10/201425.1825.2325.0325.23173,127
9/9/201425.1125.2225.0125.22145,743
9/8/201425.2525.4025.1225.17168,988
9/5/201425.5325.5325.2725.41219,367
9/4/201425.6625.7525.4325.53144,102
9/3/201425.2825.7325.1825.59514,616
9/2/201425.0825.2625.0225.23164,774
8/29/201425.1925.2225.1025.19143,087
8/28/201425.0725.1624.9825.16177,028
8/27/201425.0825.1524.8825.14316,263
8/26/201424.9725.0424.7124.80184,016
8/25/201425.1825.1824.7424.92176,680
8/22/201425.0325.2324.9925.14252,834
8/21/201424.9325.0924.9125.03138,891
8/20/201424.9024.9424.6624.88135,303
8/19/201424.9424.9424.7324.88238,157
8/18/201424.9325.0724.7224.96219,604
8/15/201424.8724.9324.4524.91236,185
8/14/201424.5424.7924.5224.77166,632
8/13/201424.6224.6224.2724.52174,651
8/12/201424.5324.6824.4524.60177,480
8/11/201424.4224.6324.4224.58110,784
8/8/201424.4424.6124.2824.41140,966
8/7/201424.7924.8124.3324.43225,913
8/6/201424.5924.8024.5924.72130,141
8/5/201424.6624.9024.5824.63266,649
8/4/201424.5624.7724.4924.73140,945
8/1/201424.4324.6624.3124.49249,846
7/31/201425.0525.1024.4024.51340,816
7/30/201425.1925.3725.1125.23184,298
7/29/201425.2925.5025.2025.22172,978
7/28/201425.3825.3925.1425.31202,721
7/25/201425.6025.6225.3225.36126,316
7/24/201425.6325.6625.5725.66112,363
7/23/201425.7025.7225.5225.61160,313
7/22/201425.6025.6625.5425.60168,005
7/21/201425.6625.7525.5325.60163,864
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center