Stock Quote

Shaw Communications (NY: SJR )

29.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 29.42 29.68 29.42 29.66 338,267 +0.37(+1.26%)
Dec 06, 2021 29.34 29.40 29.22 29.29 320,979 +0.12(+0.41%)
Dec 03, 2021 29.30 29.41 29.00 29.17 329,271 -0.04(-0.14%)
Dec 02, 2021 28.99 29.32 28.99 29.21 465,883 +0.23(+0.79%)
Dec 01, 2021 29.20 29.40 28.93 28.98 409,393 +0.01(+0.03%)
Nov 30, 2021 29.06 29.10 28.72 28.97 375,885 -0.23(-0.79%)
Nov 29, 2021 28.83 29.23 28.68 29.20 277,853 +0.45(+1.57%)
Nov 26, 2021 29.05 29.05 28.66 28.75 278,281 -0.40(-1.37%)
Nov 24, 2021 29.00 29.17 29.00 29.15 137,258 +0.08(+0.28%)
Nov 23, 2021 28.78 29.13 28.78 29.07 297,769 +0.26(+0.90%)
Nov 22, 2021 29.13 29.15 28.80 28.81 188,481 -0.40(-1.37%)
Nov 19, 2021 29.31 29.31 29.09 29.21 220,470 -0.08(-0.27%)
Nov 18, 2021 29.12 29.30 29.24 29.29 169,257 +0.04(+0.14%)
Nov 17, 2021 29.22 29.29 29.09 29.25 218,127 -0.02(-0.07%)
Nov 16, 2021 29.44 29.51 29.27 29.27 178,328 -0.21(-0.71%)
Nov 15, 2021 29.48 29.57 29.38 29.48 151,156 -0.01(-0.03%)
Nov 12, 2021 29.27 29.49 29.13 29.49 134,957 +0.23(+0.79%)
Nov 11, 2021 29.17 29.33 29.08 29.26 293,817 -0.01(-0.03%)
Nov 10, 2021 29.50 29.24 29.27 231,334 -0.23(-0.78%)
Nov 09, 2021 29.57 29.60 29.39 29.50 175,549 +0.02(+0.07%)
Nov 08, 2021 29.47 29.69 29.28 29.48 384,521 +0.67(+2.33%)
Nov 05, 2021 28.72 28.87 28.62 28.81 162,975 +0.14(+0.49%)
Nov 04, 2021 28.59 28.68 28.45 28.67 201,386 +0.07(+0.24%)
Nov 03, 2021 28.42 28.65 28.34 28.60 390,375 +0.07(+0.25%)
Nov 02, 2021 28.69 28.84 28.34 28.53 523,208 -0.16(-0.56%)
Nov 01, 2021 29.00 28.86 28.59 28.69 381,400 -0.15(-0.52%)
Oct 29, 2021 28.63 29.03 28.63 28.84 222,435 -0.28(-0.96%)
Oct 28, 2021 28.55 29.20 28.55 29.12 231,133 +0.42(+1.46%)
Oct 27, 2021 28.06 28.73 28.08 28.70 449,311 +0.62(+2.21%)
Oct 26, 2021 27.93 28.08 291,197 +0.00(+0.00%)
Oct 25, 2021 28.40 28.63 27.71 28.08 608,766 -0.70(-2.43%)
Oct 22, 2021 28.99 28.99 28.59 28.78 215,013 -0.11(-0.38%)
Oct 21, 2021 29.38 29.53 28.80 28.89 359,938 -0.24(-0.82%)
Oct 20, 2021 29.25 29.38 29.13 29.13 219,549 -0.12(-0.41%)
Oct 19, 2021 29.29 29.42 29.13 29.25 118,364 +0.01(+0.03%)
Oct 18, 2021 29.30 29.37 29.18 29.24 124,671 -0.10(-0.34%)
Oct 15, 2021 29.54 29.60 29.33 29.34 143,392 -0.15(-0.51%)
Oct 14, 2021 29.61 29.74 29.42 29.49 169,731 -0.05(-0.17%)
Oct 13, 2021 29.55 29.57 29.37 29.54 215,507 +0.01(+0.03%)
Oct 12, 2021 29.76 29.76 29.44 29.53 225,970 -0.26(-0.87%)
Oct 11, 2021 29.80 29.87 29.75 29.79 43,884 +0.07(+0.24%)
Oct 08, 2021 29.56 29.75 29.48 29.72 184,942 +0.23(+0.78%)
Oct 07, 2021 29.34 29.59 29.34 29.49 102,812 +0.11(+0.37%)
Oct 06, 2021 29.18 29.39 29.13 29.38 153,858 +0.00(+0.00%)
Oct 05, 2021 29.44 29.48 29.26 29.38 118,697 -0.01(-0.03%)
Oct 04, 2021 29.36 29.38 29.24 29.39 112,635 +0.14(+0.48%)
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.