Shaw Communications Inc (TSV: SJR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.66(+2.33%) |
| May 30, 2018 | 28.34 | 28.34 | 28.34 | 28.34 | 100 | +0.34(+1.21%) |
| May 29, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +1.07(+3.97%) |
| May 28, 2018 | 26.93 | 26.93 | 26.93 | 26.93 | 299 | -2.05(-7.07%) |
| May 25, 2018 | 29.00 | 29.00 | 28.98 | 28.98 | 200 | +0.98(+3.50%) |
| May 24, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 270 | +0.00(+0.00%) |
| May 22, 2018 | 28.00 | 28.00 | 28.00 | 0 | -0.46(-1.62%) | |
| May 14, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.04(-0.14%) | |
| May 10, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.75(+2.70%) | |
| May 08, 2018 | 27.75 | 27.75 | 27.75 | 22 | +0.00(+0.00%) | |
| May 07, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 325 | +0.00(+0.00%) |
| May 04, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 110 | +0.00(+0.00%) |
| May 03, 2018 | 27.77 | 27.77 | 27.75 | 27.75 | 1,100 | -0.25(-0.89%) |
| May 02, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.00(+0.00%) |
| May 01, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | -0.02(-0.07%) |
| Apr 25, 2018 | 28.02 | 28.02 | 28.02 | 0 | -0.26(-0.92%) | |
| Apr 23, 2018 | 28.28 | 28.28 | 28.28 | 105 | -0.96(-3.28%) | |
| Apr 18, 2018 | 29.24 | 29.24 | 29.24 | 90 | -0.26(-0.88%) | |
| Apr 17, 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 763 | +2.20(+8.06%) |
| Apr 16, 2018 | 27.27 | 29.19 | 27.27 | 27.30 | 475 | -4.70(-14.69%) |
| Apr 12, 2018 | 32.00 | 32.00 | 32.00 | 1 | +4.04(+14.45%) | |
| Apr 11, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 100 | -0.04(-0.14%) |
| Apr 04, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Apr 03, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.01(+0.04%) |
| Apr 02, 2018 | 27.98 | 27.99 | 27.98 | 27.99 | 1,001 | +0.03(+0.11%) |
| Mar 28, 2018 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) | |
| Mar 26, 2018 | 27.96 | 27.96 | 27.96 | 0 | +2.06(+7.95%) | |
| Mar 22, 2018 | 25.90 | 25.90 | 25.90 | 25 | -1.38(-5.06%) | |
| Mar 21, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 110 | -0.36(-1.30%) |
| Mar 20, 2018 | 26.50 | 27.64 | 26.50 | 27.64 | 1,173 | +0.96(+3.60%) |
| Mar 19, 2018 | 28.97 | 28.97 | 26.68 | 26.68 | 615 | +0.58(+2.22%) |
| Mar 16, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.00(+0.00%) |
| Mar 12, 2018 | 26.10 | 26.10 | 26.10 | 0 | -1.91(-6.82%) | |
| Mar 09, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 270 | -0.78(-2.71%) |
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.
