Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications Inc (TSV: SJR-A )

40.42 UNCHANGED
Last Price Updated: 10:04 AM EDT, Apr 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.07 27.07 27.07 10 +0.32(+1.20%)
Mar 28, 2014 25.61 26.75 25.61 26.75 300 +0.00(+0.00%)
Mar 25, 2014 26.75 26.75 26.75 60 -0.35(-1.29%)
Mar 19, 2014 27.10 27.10 27.10 0 +1.06(+4.07%)
Mar 14, 2014 26.04 26.04 26.04 26.04 0 -0.54(-2.03%)
Mar 13, 2014 26.69 26.69 26.58 26.58 411 -0.88(-3.20%)
Mar 07, 2014 27.46 27.46 27.46 0 +1.08(+4.09%)
Mar 06, 2014 27.70 27.96 26.38 26.38 550 -0.03(-0.11%)
Mar 03, 2014 26.41 26.41 26.41 4 -1.59(-5.68%)
Feb 27, 2014 28.00 28.00 28.00 28.00 0 +1.25(+4.67%)
Feb 26, 2014 26.75 26.79 26.75 26.75 1,000 +0.21(+0.79%)
Feb 25, 2014 26.75 26.75 26.54 26.54 463 -0.05(-0.19%)
Feb 24, 2014 26.59 26.59 26.59 26.59 150 -0.13(-0.49%)
Feb 20, 2014 26.72 26.72 26.72 9 +0.21(+0.79%)
Feb 19, 2014 26.51 26.51 26.51 26.51 100 +0.13(+0.49%)
Feb 14, 2014 26.38 26.38 26.38 26.38 5 -0.22(-0.83%)
Feb 07, 2014 26.60 26.60 26.60 0 +0.60(+2.31%)
Feb 06, 2014 25.99 26.00 25.99 26.00 2,130 +0.40(+1.56%)
Feb 04, 2014 25.60 25.60 25.60 0 -0.26(-1.01%)
Jan 31, 2014 25.86 25.86 25.86 25.86 25 -0.14(-0.54%)
Jan 30, 2014 26.00 26.00 26.00 26.00 360 -0.64(-2.40%)
Jan 28, 2014 26.64 26.64 26.64 26.64 0 -0.09(-0.34%)
Jan 27, 2014 26.64 26.73 26.64 26.73 1,236 +0.61(+2.34%)
Jan 24, 2014 26.12 26.12 26.12 26.12 400 +0.00(+0.00%)
Jan 22, 2014 26.12 26.12 26.12 5 +0.01(+0.04%)
Jan 21, 2014 26.11 26.11 26.11 26.11 365 -0.84(-3.12%)
Jan 20, 2014 26.10 26.95 26.10 26.95 700 +0.06(+0.22%)
Jan 17, 2014 26.89 26.89 26.89 26.89 160 +0.00(+0.00%)
Jan 15, 2014 26.89 26.89 26.89 0 +0.78(+2.99%)
Jan 14, 2014 26.41 26.41 26.00 26.11 1,100 -0.41(-1.55%)
Jan 13, 2014 26.52 26.52 26.52 26.52 500 -0.03(-0.11%)
Jan 10, 2014 26.55 26.55 26.55 26.55 100 +0.05(+0.19%)
Jan 09, 2014 26.50 26.50 26.50 26.50 242 +0.90(+3.52%)
Jan 03, 2014 25.60 25.60 25.60 0 -0.90(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.