The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Shaw Communications

  • SJR
  • NYSE
  • Communications & Media
  • Latest 23.04
  • Currency US$
  • Change -0.36
  • Percent Change -1.538 %
  • Volume 229,310
  • Wed May 22, 2013 4:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.04 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 23.57 23.04 23.35 23.04 229,310
May 21 23.71 22.50 22.63 23.40 393,329
May 20 22.75 22.49 22.75 22.52 97,481
May 17 22.79 22.44 22.79 22.63 160,017
May 16 22.95 22.64 22.72 22.70 208,620
May 15 22.82 22.52 22.55 22.73 305,928
May 14 23.03 22.60 22.87 22.72 173,978
May 13 22.97 22.65 22.86 22.94 159,185
May 10 22.90 22.74 22.82 22.87 190,960
May 9 23.18 22.86 23.07 22.91 158,845
May 8 23.25 22.92 23.14 23.05 183,602
May 7 23.27 22.94 22.94 23.08 202,226
May 6 22.92 22.74 22.77 22.85 138,203
May 3 23.20 22.80 22.94 22.81 206,589
May 2 22.92 22.57 22.73 22.75 217,362
May 1 23.00 22.55 22.85 22.68 247,339
Apr 30 22.82 22.22 22.42 22.75 453,764
Apr 29 22.50 22.28 22.36 22.43 232,553
Apr 26 22.50 22.25 22.39 22.29 233,012
Apr 25 22.53 22.35 22.51 22.48 294,118
Apr 24 22.57 22.41 22.52 22.48 286,676
Apr 23 22.55 22.33 22.50 22.49 413,718
Apr 22 22.70 22.43 22.56 22.50 1,199,112
Apr 19 22.65 22.50 22.55 22.52 454,217
Apr 18 22.79 22.48 22.68 22.48 349,182
Apr 17 22.73 22.39 22.58 22.51 581,922
Apr 16 22.92 22.27 22.53 22.69 732,359
Apr 15 23.94 22.45 23.46 22.54 645,741
Apr 12 24.33 23.60 24.24 23.87 417,636
Apr 11 24.55 24.11 24.55 24.37 228,440