Shaw Communications Inc (TSV: SJR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 29.00 | 30.70 | 29.00 | 30.70 | 700 | +1.25(+4.24%) |
| Oct 27, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.50(+1.73%) | |
| Oct 26, 2017 | 29.10 | 29.10 | 28.95 | 28.95 | 1,400 | +0.90(+3.21%) |
| Oct 25, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 225 | -1.25(-4.27%) |
| Oct 24, 2017 | 29.13 | 30.35 | 29.13 | 29.30 | 572 | -1.10(-3.62%) |
| Oct 23, 2017 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | -0.35(-1.14%) |
| Oct 20, 2017 | 29.90 | 30.75 | 29.90 | 30.75 | 2,250 | -0.21(-0.68%) |
| Oct 19, 2017 | 30.98 | 31.00 | 30.95 | 30.96 | 2,614 | +1.46(+4.95%) |
| Oct 18, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 500 | -1.48(-4.78%) |
| Oct 17, 2017 | 30.98 | 30.98 | 30.98 | 30.98 | 425 | +1.48(+5.02%) |
| Oct 12, 2017 | 29.50 | 29.50 | 29.50 | 0 | -0.52(-1.73%) | |
| Oct 03, 2017 | 30.02 | 30.02 | 30.02 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 303 | +0.00(+0.00%) |
| Sep 27, 2017 | 30.02 | 30.02 | 30.02 | 0 | +0.22(+0.74%) | |
| Sep 21, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.10(-0.33%) | |
| Sep 19, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.40(+1.36%) | |
| Sep 12, 2017 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Sep 11, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 2,504 | -0.20(-0.67%) |
| Sep 06, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.20(+0.68%) | |
| Sep 05, 2017 | 29.80 | 29.98 | 29.50 | 29.50 | 1,500 | -0.15(-0.51%) |
| Sep 01, 2017 | 29.65 | 29.50 | 29.65 | 800 | +0.15(+0.51%) | |
| Aug 31, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 141 | +0.70(+2.43%) |
| Aug 30, 2017 | 29.00 | 29.00 | 28.80 | 28.80 | 850 | -1.18(-3.94%) |
| Aug 29, 2017 | 29.57 | 29.98 | 29.00 | 29.98 | 2,435 | -0.52(-1.70%) |
| Aug 23, 2017 | 30.50 | 30.50 | 30.50 | 25 | +0.50(+1.67%) | |
| Aug 22, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 | -0.18(-0.60%) |
| Aug 18, 2017 | 30.18 | 30.18 | 30.18 | 20 | +1.27(+4.39%) | |
| Aug 15, 2017 | 28.91 | 28.91 | 28.91 | 0 | -1.59(-5.21%) | |
| Aug 14, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 308 | -1.50(-4.69%) |
| Aug 10, 2017 | 32.00 | 32.00 | 32.00 | 0 | +0.01(+0.03%) | |
| Aug 09, 2017 | 30.55 | 31.99 | 30.55 | 31.99 | 300 | +0.01(+0.03%) |
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.
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.
