$21.24 +0.17 (%) Shaw Communications Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
4/4/201423.6423.8523.5623.68228,580
4/3/201423.8723.9723.2223.51673,681
4/2/201424.0924.2724.0324.22282,118
4/1/201423.8924.1123.8024.05214,056
3/31/201423.8924.0023.8223.90261,661
3/28/201423.5223.7923.4823.77278,862
3/27/201423.4123.4523.2823.44294,599
3/26/201423.1823.4023.0523.34266,900
3/25/201423.3023.3023.0923.14290,803
3/24/201423.1823.1823.0723.15433,140
3/21/201423.2523.2523.0223.08904,973
3/20/201423.1823.2223.0923.19494,414
3/19/201423.3123.4323.1123.21274,532
3/18/201423.3623.5223.2723.33252,605
3/17/201423.2623.4623.1823.42263,806
3/14/201423.2523.3423.1423.22126,486
3/13/201423.4723.4723.2023.27174,907
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center