Shaw Communications Inc $25.14

up +0.11


22/8/2014 04:02 PM  |  NYSE : SJR  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
4/3/201221.5121.6021.3521.41331,913
4/2/201221.1121.6321.0621.59160,175
3/30/201221.2221.2621.0821.15347,928
3/29/201221.0821.1720.9621.15394,609
3/28/201221.2021.2621.0121.12353,212
3/27/201221.2921.2921.1221.16206,860
3/26/201221.2921.5021.2121.33176,004
3/23/201220.9421.1920.8721.17210,966
3/22/201220.8621.0320.7820.94186,539
3/21/201220.7121.3620.6721.11248,213
3/20/201220.9120.9620.6020.68324,253
3/19/201220.5721.1720.5521.10248,355
3/16/201220.2620.7320.2620.71197,334
3/15/201220.3820.4220.1120.20146,323
3/14/201220.8420.8820.2220.36206,270
3/13/201220.4820.8320.4120.77176,815
3/12/201220.4020.6520.3720.55149,930
3/9/201220.6420.6920.3320.42187,536
3/8/201220.5020.5920.3820.57124,436
3/7/201220.2720.4120.1420.34148,296
3/6/201220.3420.3920.1620.22219,704
3/5/201220.5420.5720.3520.53344,952
3/2/201220.5520.7020.4720.60302,453
3/1/201220.6020.6220.4220.55337,377
2/29/201220.4820.6020.4420.49175,689
2/28/201220.2620.4620.2220.38148,791
2/27/201220.1220.3019.9520.29123,758
2/24/201220.1920.2620.0320.22114,045
2/23/201220.2420.3120.1420.20111,721
2/22/201220.1120.2920.0820.20120,885
2/21/201220.1020.3020.0620.16160,249
2/17/201219.9620.1219.9020.09105,230
2/16/201219.7119.9219.6619.92109,547
2/15/201219.7919.9519.6719.73162,633
2/14/201219.7319.7419.5319.68171,254
2/13/201219.6619.8519.6119.73140,666
2/10/201219.7219.7519.4519.50184,406
2/9/201219.8519.8919.7819.85127,852
2/8/201219.8519.9719.7119.77113,239
2/7/201219.8019.9019.6219.79135,088
2/6/201219.6519.8619.6519.79139,321
2/3/201219.8019.9119.7219.74195,967
2/2/201219.8519.9519.6919.71202,756
2/1/201219.9619.9919.7719.83178,982
1/31/201219.8019.8519.5919.83174,293
1/30/201219.5619.7519.5319.68133,490
1/27/201219.6719.8019.5919.68269,877
1/26/201219.9519.9619.6419.69166,269
1/25/201219.6519.8819.4819.83186,352
1/24/201219.7219.8019.6119.63226,205
1/23/201219.7719.9019.7419.82193,569
1/20/201219.8919.9919.5919.70157,744
1/19/201219.9520.2019.8619.90180,459
1/18/201219.5319.9519.5119.90225,099
1/17/201219.5919.6819.4019.57244,682
1/13/201219.7119.7119.2719.40290,869
1/12/201220.0120.0219.5919.82256,756
1/11/201220.2220.2219.9820.12182,032
1/10/201220.1220.3020.0820.22160,261
1/9/201219.8520.0319.8020.00213,334
1/6/201219.7919.9519.7419.84129,006
1/5/201219.9120.0019.6819.81234,078
1/4/201220.1320.2419.9519.98128,410
1/3/201220.1020.2020.0020.15267,748
12/30/201119.5619.9119.5119.87142,060
12/29/201119.4919.6719.4019.59117,787
12/28/201119.7019.7619.3219.4592,502
12/27/201119.6419.7519.5919.6357,018
12/23/201119.6419.7619.5919.63259,326
12/22/201119.3119.5819.2819.56185,802
12/21/201119.1919.3919.1219.27141,859
12/20/201119.1519.3719.0819.20143,669
12/19/201119.0619.2218.8918.91148,983
12/16/201119.0819.1818.9319.03197,346
12/15/201119.0619.2919.0119.17178,199
12/14/201119.2319.3418.8218.87250,252
12/13/201119.6119.7319.3019.41146,377
12/12/201119.6619.7419.4319.74166,172
12/9/201119.7620.0419.6819.91121,158
12/8/201120.2520.2519.6419.67180,517
12/7/201119.7620.4319.6620.36226,081
12/6/201119.8319.9019.6519.84155,062
12/5/201120.2920.4519.6819.82396,386
12/2/201120.6320.6720.0020.09324,924
12/1/201120.6520.9420.5320.61234,535
11/30/201120.2720.6320.2620.63209,094
11/29/201119.8620.1219.7819.81102,709
11/28/201119.9319.9719.7419.86128,934
11/25/201119.4019.7219.3919.48124,865
11/23/201120.2520.2519.5819.66206,552
11/22/201120.4220.5520.2620.33146,472
11/21/201120.5220.5920.3020.48134,804
11/18/201120.8420.8820.6620.75109,360
11/17/201120.6420.7920.4720.74195,528
11/16/201120.6420.8720.5220.52101,035
11/15/201120.5420.8320.3920.81150,250
11/14/201120.3920.6820.3320.64167,402
11/11/201120.0520.5120.0120.49155,126
11/10/201119.9820.0419.5619.95148,368
11/9/201119.9720.0419.7519.91195,796
Trading Center