$24.49 +0.30 (%) Shaw Communications Inc - NYSE

Oct. 20, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
11/8/201120.2920.3419.9720.3494,475
11/7/201120.1520.2919.9020.23154,146
11/4/201120.0720.1319.9020.12135,832
11/3/201119.7920.2819.6720.21182,627
11/2/201119.8620.0519.6519.68143,501
11/1/201119.7419.7919.5219.66254,361
10/31/201120.0820.5720.0720.27220,378
10/28/201120.3020.3620.0820.13200,767
10/27/201120.4620.4620.1420.27257,314
10/26/201119.6819.9819.4219.93233,558
10/25/201119.8019.8019.4019.49237,266
10/24/201120.2120.2719.8019.91287,652
10/21/201120.4920.5120.1120.19257,129
10/20/201120.5020.5220.0620.25193,939
10/19/201120.8321.0520.6420.70162,654
10/18/201120.7420.9120.6320.78162,809
10/17/201121.0021.1620.6320.69122,674
10/14/201120.9221.0520.7321.00211,151
10/13/201120.9320.9920.5420.71225,687
10/12/201121.1221.3620.9520.98356,471
10/11/201120.7920.8020.5420.76150,374
10/10/201120.3220.8520.3220.84107,601
10/7/201120.4220.5420.1020.17172,251
10/6/201120.2120.3419.9220.31257,071
10/5/201119.4420.4919.3120.44312,577
10/4/201119.4019.4718.9219.34352,651
10/3/201119.9820.2019.5919.59225,671
9/30/201119.9620.2919.8520.20293,835
9/29/201120.6120.6919.9720.16205,834
9/28/201120.8320.8420.3120.32154,105
9/27/201120.6821.0520.5820.82224,150
9/26/201120.5320.5519.9120.27304,446
9/23/201120.1820.6220.0320.47287,698
9/22/201120.3620.5020.0120.33525,341
9/21/201121.5521.5821.0221.10400,651
9/20/201121.4721.7321.3221.65176,156
9/19/201121.4921.6321.2021.54184,857
9/16/201122.2022.3221.6621.79264,108
9/15/201122.0122.3421.9822.14132,076
9/14/201121.5922.0021.4021.85182,118
9/13/201121.4121.7321.2921.64126,161
9/12/201121.3221.6521.1821.40152,103
9/9/201121.5321.7621.3321.52246,673
9/8/201121.6821.9321.6721.83136,778
9/7/201121.6921.8621.5521.80122,703
9/6/201121.1121.7320.7021.55221,337
9/2/201121.6321.8021.3821.72228,887
9/1/201122.4622.7722.0522.09289,971
8/31/201122.7522.9422.4522.82195,828
8/30/201122.1722.7221.9522.67163,350
8/29/201122.1222.3621.9422.29127,616
8/26/201121.7922.1121.2821.95144,808
8/25/201122.0822.1921.6521.85210,380
8/24/201122.0722.2621.7821.95209,096
8/23/201121.7922.1721.7122.16250,009
8/22/201121.8321.9021.5521.72189,556
8/19/201121.4221.9121.3621.39181,219
8/18/201121.4022.1221.1921.68217,098
8/17/201122.1222.4422.0122.04131,462
8/16/201121.8222.2721.7422.13143,073
8/15/201121.6622.1421.6122.10123,032
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center