Shaw Communications Inc (TSV: SJR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2015 | 33.00 | 33.00 | 33.00 | 0 | +2.50(+8.20%) | |
| Dec 22, 2015 | 30.50 | 30.50 | 30.50 | 0 | -2.50(-7.58%) | |
| Dec 21, 2015 | 33.00 | 33.00 | 33.00 | 33.00 | 615 | +0.00(+0.00%) |
| Dec 18, 2015 | 33.00 | 33.00 | 33.00 | 33.00 | 125 | +1.00(+3.12%) |
| Dec 17, 2015 | 32.00 | 32.03 | 31.96 | 32.00 | 1,986 | +1.00(+3.23%) |
| Dec 16, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 110 | +0.15(+0.49%) |
| Dec 15, 2015 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | -1.39(-4.31%) |
| Dec 14, 2015 | 32.24 | 32.24 | 32.24 | 32.24 | 150 | +0.24(+0.75%) |
| Dec 09, 2015 | 32.00 | 32.00 | 32.00 | 85 | +2.90(+9.97%) | |
| Dec 07, 2015 | 29.10 | 29.10 | 29.10 | 0 | +0.10(+0.34%) | |
| Dec 03, 2015 | 29.00 | 29.00 | 29.00 | 0 | -3.00(-9.38%) | |
| Nov 24, 2015 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Nov 23, 2015 | 32.00 | 112 | +0.00(+0.00%) | |||
| Nov 20, 2015 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | +0.50(+1.59%) |
| Nov 19, 2015 | 31.50 | 31.50 | 31.50 | 31.50 | 300 | +0.25(+0.80%) |
| Nov 17, 2015 | 31.25 | 31.25 | 31.25 | 40 | +0.29(+0.94%) | |
| Nov 13, 2015 | 30.96 | 30.96 | 30.96 | 1 | -0.54(-1.71%) | |
| Nov 09, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.20(+0.64%) | |
| Nov 04, 2015 | 31.30 | 31.30 | 31.30 | 0 | -0.45(-1.42%) | |
| Nov 03, 2015 | 31.75 | 31.75 | 31.75 | 31.75 | 290 | +2.25(+7.63%) |
| Oct 29, 2015 | 29.50 | 29.50 | 29.50 | 110 | +0.65(+2.25%) | |
| Oct 27, 2015 | 28.85 | 28.85 | 28.85 | 1 | -0.65(-2.20%) | |
| Oct 26, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 315 | +2.21(+8.10%) |
| Oct 23, 2015 | 28.00 | 28.00 | 27.29 | 27.29 | 1,350 | -0.11(-0.40%) |
| Oct 22, 2015 | 27.40 | 27.40 | 27.40 | 27.40 | 638 | +0.04(+0.15%) |
| Oct 20, 2015 | 27.36 | 27.36 | 27.36 | 0 | +0.18(+0.66%) | |
| Oct 19, 2015 | 27.18 | 27.18 | 27.18 | 27.18 | 117 | -0.65(-2.34%) |
| Oct 16, 2015 | 27.83 | 27.83 | 27.83 | 27.83 | 300 | +0.78(+2.88%) |
| Oct 15, 2015 | 27.05 | 27.05 | 27.05 | 27.05 | 108 | +1.05(+4.04%) |
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.
