Shaw Communications Inc (TSV: SJR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 02, 2014 | 27.45 | 27.50 | 27.45 | 27.50 | 700 | +0.43(+1.59%) |
| 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%) |
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.
