Shaw Communications Inc $25.61

down -0.65


11/7/2014 04:01 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
5/5/201120.7020.8920.5320.71149,520
5/4/201121.0621.0620.7820.87104,485
5/3/201121.2121.2420.9121.06124,779
5/2/201121.1721.2721.1421.1973,128
4/29/201121.0421.2020.9421.16196,508
4/28/201120.8621.0720.7021.06107,189
4/27/201120.8520.8820.3820.85125,004
4/26/201120.6920.8220.6720.7747,087
4/25/201120.6220.6920.5020.6257,869
4/21/201120.7020.7720.5120.5676,520
4/20/201120.7520.9220.5820.6684,132
4/19/201120.4420.6220.3920.54121,276
4/18/201120.0220.4319.8220.39196,495
4/15/201120.0520.1319.9219.97121,752
4/14/201120.3520.4719.9520.13313,629
4/13/201121.4021.4020.4520.56186,570
4/12/201121.6121.6721.3221.3975,798
4/11/201121.5921.8621.5321.7863,201
4/8/201121.5621.7921.4421.5690,908
4/7/201121.4221.6221.3321.4576,647
4/6/201121.4521.6021.3221.4563,412
4/5/201121.0921.3621.0921.3157,226
4/4/201121.2221.2220.9821.0959,433
4/1/201121.1421.3421.0321.1546,255
3/31/201121.2821.3921.0121.0794,196
3/30/201120.8921.3120.8921.2677,688
3/29/201120.5120.7520.4420.75111,169
3/28/201120.5720.6820.4720.5286,064
3/25/201120.9120.9720.5220.5276,745
3/24/201121.1021.1020.7820.91108,168
3/23/201121.1521.2121.0021.0574,923
3/22/201121.1121.2521.0121.2071,089
3/21/201120.9521.2020.9021.0260,648
3/18/201120.5420.7820.4920.76102,182
3/17/201120.3820.5520.3120.3879,565
3/16/201120.3520.4120.1220.2495,834
3/15/201120.3120.6720.0520.41182,870
3/14/201120.6820.9220.5520.9070,012
3/11/201120.6620.9220.5820.8486,186
3/10/201120.9321.1320.7120.8461,173
3/9/201121.0421.2020.9121.1069,239
3/8/201120.8621.0820.7520.9482,455
3/7/201121.1221.1220.7020.8099,849
3/4/201121.1821.2321.0121.05103,789
3/3/201121.2721.2721.0921.1656,538
3/2/201121.2421.2621.0921.1673,332
3/1/201121.2621.3721.0521.20136,865
2/28/201121.2921.4621.2721.34114,230
2/25/201121.0321.2120.9321.2089,800
2/24/201121.1221.2020.8320.97111,304
2/23/201121.0921.1120.7420.99124,184
2/22/201121.2521.3120.9821.11118,935
2/18/201121.5421.5621.2321.3265,480
2/17/201121.4621.5521.3821.5056,411
2/16/201121.6721.7221.3621.4892,859
2/15/201121.6721.6721.2821.50218,974
2/14/201121.9222.0721.8322.02259,506
2/11/201121.7621.9521.7121.84332,987
2/10/201121.8121.9521.7621.88249,940
2/9/201121.9821.9921.8121.91252,919
2/8/201121.9322.1321.8121.9795,927
2/7/201121.7822.0021.7421.9598,753
2/4/201121.9322.0021.5721.78171,856
2/3/201121.6321.8921.6321.87126,377
2/2/201121.4821.7721.4721.69118,286
2/1/201121.2821.5521.2721.5168,488
1/31/201121.1721.2120.9821.11109,468
1/28/201121.1121.2820.7721.06332,175
1/27/201121.3721.3921.2021.2151,513
1/26/201121.4121.4521.2421.3166,358
1/25/201121.4221.4621.1621.39104,926
1/24/201121.2421.6221.1621.53122,056
1/21/201121.1521.3521.0321.22154,549
1/20/201120.8621.0320.6820.95108,775
1/19/201121.3621.4820.9320.94155,981
1/18/201121.1421.2821.0221.21114,680
1/14/201120.7321.1420.5221.02217,294
1/13/201120.6021.1120.5520.79286,001
1/12/201120.6120.6320.4420.52267,735
1/11/201120.3920.5220.3720.41267,965
1/10/201120.5820.6020.1220.33148,868
1/7/201121.1721.1820.4820.65208,441
1/6/201121.2621.3620.9821.02159,946
1/5/201121.2221.3421.1321.22143,296
1/4/201121.5421.5421.0021.13202,993
1/3/201121.5221.5921.3121.4975,998
12/31/201021.5921.6221.3421.3863,317
12/30/201021.2821.5721.2821.5753,831
12/29/201021.3121.3921.2321.3073,213
12/28/201021.2221.3321.0421.2164,431
12/27/201021.0421.1220.8820.9745,684
12/23/201020.9321.0520.9321.0235,862
12/22/201020.9921.0720.9120.9672,196
12/21/201020.6220.8720.6220.8362,587
12/20/201020.6620.7820.5020.5962,252
12/17/201020.5121.2020.3520.73163,714
12/16/201020.6220.6920.4820.5755,569
12/15/201020.6720.7220.5220.65157,084
12/14/201020.6220.8920.5320.6270,449
12/13/201020.4220.6120.3420.5363,735
Trading Center