$24.64 -0.14 (%) Shaw Communications Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
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
5/20/201121.4221.4221.0521.1793,220
5/19/201121.0321.4520.9921.42112,950
5/18/201120.6821.0320.6021.0187,374
5/17/201120.4820.7020.4820.6679,848
5/16/201120.6220.6820.4120.53105,618
5/13/201120.8020.8620.5820.6552,995
5/12/201120.6220.8620.4720.8378,959
5/11/201120.9721.0020.6520.72123,887
5/10/201120.8620.9820.8420.95229,504
5/9/201120.7920.9220.6620.81163,525
5/6/201120.8821.0020.5720.76127,324
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
Trading Center