$20.15 +0.15 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Jul. 28, 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
3/12/201423.3023.4123.2223.39162,118
3/11/201423.4823.5123.4123.45115,251
3/10/201423.4823.5523.2623.47296,448
3/7/201423.5423.6023.4623.55196,353
3/6/201423.5723.6923.4723.67236,097
3/5/201423.1823.5823.1823.58254,065
3/4/201423.1823.2123.0123.11246,082
3/3/201423.0423.0822.9123.01213,655
2/28/201422.9823.2322.8523.15383,131
2/27/201422.8023.0022.7822.93298,653
2/26/201422.9122.9822.6722.78329,788
2/25/201422.8222.9922.7322.90330,462
2/24/201422.9323.0722.7322.82311,660
2/21/201422.7523.0422.6422.78462,069
2/20/201423.3723.5022.8222.85696,738
2/19/201423.4023.5423.3423.47500,517
2/18/201423.4323.5923.3623.48253,368
2/14/201423.4123.5923.2323.40215,867
2/13/201423.1123.4923.1023.47413,098
2/12/201423.1623.2423.0123.17370,806
2/11/201422.7623.1922.6923.15373,946
2/10/201422.9322.9922.6322.77355,579
2/7/201422.8323.0022.7923.00734,971
2/6/201422.4422.7422.4222.72438,554
2/5/201421.9922.4921.9522.46463,746
2/4/201421.9722.0621.9122.03375,007
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center