Shaw Communications Inc $25.25

down -0.07


29/7/2014 02:35 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
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
8/12/201121.6121.6821.2521.48186,584
8/11/201120.5521.6820.5221.47269,111
8/10/201120.4320.6620.0320.42318,993
8/9/201120.2820.7119.6120.70424,598
8/8/201120.3720.8419.9920.05411,032
8/5/201121.8321.9020.6421.24484,304
8/4/201122.3222.4821.6121.65288,335
8/3/201122.2822.6822.2222.64195,479
8/2/201122.3922.4522.2522.32193,310
8/1/201122.9322.9322.0322.49154,989
7/29/201122.1922.6522.0922.54409,702
7/28/201122.1222.4922.1222.42128,672
7/27/201122.7922.7922.0822.13154,988
7/26/201122.8722.9422.5522.90110,592
7/25/201122.8122.9622.7522.8590,553
7/22/201122.9723.0222.7822.9577,463
7/21/201122.8223.2122.7823.04103,619
7/20/201122.7522.8122.5922.7395,409
7/19/201122.3622.8822.3622.74118,995
7/18/201122.6122.7222.0622.24116,516
7/15/201122.6522.9222.5822.89138,130
7/14/201122.6122.9322.4322.56155,542
7/13/201122.7722.9122.5022.54209,002
7/12/201122.2622.8122.1322.79225,741
7/11/201122.4822.4822.1622.39145,002
7/8/201122.5622.7922.5422.72147,950
7/7/201122.8222.9722.6222.71170,873
7/6/201122.5922.8022.4922.53237,816
7/5/201122.6523.1022.6522.82275,689
7/1/201122.4723.0922.3822.97121,688
6/30/201122.4722.8722.3822.83230,135
6/29/201121.7822.3821.7822.28172,494
6/28/201121.2321.6421.1621.58122,851
6/27/201120.7721.2020.7521.18204,138
6/24/201121.0521.1120.7420.81491,728
6/23/201121.0321.1720.8021.06191,070
6/22/201121.4221.7121.3121.32319,692
6/21/201121.0721.6921.0421.50227,133
6/20/201120.7120.9020.7020.7777,896
6/17/201121.0021.1120.6920.75103,931
6/16/201120.8721.0320.7020.83132,047
6/15/201121.1121.2320.8621.01118,801
6/14/201120.9921.2820.9721.20128,814
6/13/201120.9520.9520.6520.79120,787
6/10/201121.2121.2720.8820.9178,157
6/9/201121.2921.2921.1421.2168,019
6/8/201121.0421.4821.0021.19117,506
6/7/201121.0421.3720.9821.2294,731
6/6/201120.9821.1120.7720.96153,539
6/3/201120.7320.9720.5720.9174,609
6/2/201120.7820.9920.7520.94101,583
6/1/201121.4421.4520.6920.73134,756
5/31/201121.2121.5221.2121.43165,640
5/27/201120.9721.2620.9721.0354,458
5/26/201120.8021.0020.7321.0060,392
5/25/201120.9020.9920.7520.9481,683
5/24/201120.9020.9920.5620.99152,689
5/23/201121.0021.0420.6120.78118,932
Trading Center