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 (%)
Jun 30, 2014 29.25 29.25 0 +0.34(+1.18%)
Jun 26, 2014 28.91 28.91 28.91 0 +0.33(+1.15%)
Jun 25, 2014 28.58 28.58 28.58 28.58 100 -0.72(-2.46%)
Jun 20, 2014 29.30 29.30 29.30 85 -0.51(-1.71%)
Jun 18, 2014 29.81 29.81 29.81 0 +1.51(+5.34%)
Jun 13, 2014 28.30 28.30 28.30 0 +0.21(+0.75%)
Jun 11, 2014 28.09 28.09 28.09 0 -0.21(-0.74%)
Jun 09, 2014 28.30 28.30 28.30 28.30 35 -1.17(-3.97%)
Jun 05, 2014 29.47 29.47 29.47 29.47 0 +0.27(+0.92%)
Jun 03, 2014 29.20 29.20 29.20 29.20 0 +0.79(+2.78%)
Jun 02, 2014 28.41 28.41 28.41 28.41 170 -0.54(-1.87%)
May 30, 2014 28.95 28.95 28.95 28.95 100 -0.04(-0.14%)
May 29, 2014 29.15 29.40 28.99 28.99 2,100 -0.01(-0.03%)
May 28, 2014 29.00 29.00 29.00 29.00 1,745 -0.05(-0.17%)
May 26, 2014 29.05 29.05 29.05 29.05 0 -0.20(-0.68%)
May 22, 2014 29.25 29.25 29.25 29.25 0 +0.25(+0.86%)
May 21, 2014 29.00 29.00 29.00 29.00 2,300 -0.06(-0.21%)
May 20, 2014 29.06 29.06 29.06 29.06 300 +0.02(+0.07%)
May 16, 2014 29.04 29.04 29.04 29.04 0 +0.19(+0.66%)
May 07, 2014 28.85 28.85 28.85 40 +0.02(+0.07%)
May 06, 2014 28.83 28.83 28.83 28.83 425 +0.33(+1.16%)
May 05, 2014 28.93 28.93 28.50 28.50 386 -0.37(-1.28%)
May 02, 2014 28.87 28.87 28.87 28.87 360 +0.53(+1.87%)
Apr 25, 2014 28.34 28.34 28.34 28.34 0 +0.44(+1.58%)
Apr 24, 2014 27.90 27.90 27.90 27.90 150 -0.19(-0.68%)
Apr 23, 2014 28.09 28.09 28.09 28.09 150 +0.00(+0.00%)
Apr 22, 2014 28.09 28.09 28.09 28.09 100 -0.38(-1.33%)
Apr 21, 2014 27.98 28.47 27.98 28.47 200 +1.01(+3.68%)
Apr 17, 2014 27.46 27.46 27.46 0 -0.34(-1.22%)
Apr 15, 2014 27.80 27.80 27.80 0 +0.55(+2.02%)
Apr 14, 2014 27.00 27.25 26.46 27.25 800 +0.95(+3.61%)
Apr 09, 2014 26.30 26.30 26.30 26.30 0 -0.20(-0.75%)
Apr 03, 2014 26.50 26.50 26.50 8 -1.00(-3.64%)
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.