Shaw Communications Inc $25.36

down -0.46


19/9/2014 04:00 PM  |  : SJR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
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
Trading Center