SJR: Historical Prices for SHAW COMM CL B NV

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.68	18.68	18.30	18.62	106,500	18.62
19-Nov-09	18.88	18.88	18.61	18.76	88,200	18.76
18-Nov-09	19.08	19.22	18.84	18.93	92,800	18.93
17-Nov-09	18.77	19.01	18.68	18.99	178,600	18.99
16-Nov-09	18.95	19.03	18.78	18.90	169,200	18.90
13-Nov-09	18.59	18.86	18.59	18.77	180,100	18.77
12-Nov-09	19.03	19.07	18.59	18.68	166,000	18.68
11-Nov-09	19.11	19.24	19.00	19.10	906,200	19.10
10-Nov-09	18.74	18.99	18.64	18.97	1,741,000	18.97
10-Nov-09	$ 0.066 Dividend
9-Nov-09	18.88	19.11	18.62	18.79	828,700	18.72
6-Nov-09	18.09	18.50	17.93	18.43	347,400	18.37
5-Nov-09	18.06	18.40	18.06	18.27	588,500	18.21
4-Nov-09	18.01	18.46	18.01	18.04	303,700	17.98
3-Nov-09	17.92	18.08	17.83	18.00	407,300	17.94
2-Nov-09	17.80	18.10	17.67	17.99	281,000	17.93
30-Oct-09	18.00	18.15	17.73	17.75	497,300	17.69
29-Oct-09	18.05	18.15	17.93	18.09	400,600	18.03
28-Oct-09	18.14	18.30	17.87	17.92	505,500	17.86
27-Oct-09	18.46	18.46	18.22	18.27	647,100	18.21
26-Oct-09	18.90	19.01	18.25	18.36	503,700	18.30
23-Oct-09	19.58	19.58	18.82	18.98	212,700	18.91
22-Oct-09	19.20	19.70	19.06	19.58	309,600	19.51
21-Oct-09	19.07	19.67	19.07	19.20	256,000	19.13
20-Oct-09	19.75	19.75	18.87	19.16	338,300	19.09
19-Oct-09	19.29	19.36	19.08	19.16	149,200	19.09
16-Oct-09	19.39	19.39	18.76	19.16	201,400	19.09
15-Oct-09	19.13	19.34	19.02	19.05	235,500	18.98
14-Oct-09	19.42	19.47	19.13	19.28	231,000	19.21
13-Oct-09	19.04	19.30	18.91	19.14	258,600	19.07
13-Oct-09	$ 0.068 Dividend
12-Oct-09	19.16	19.37	19.13	19.20	86,400	19.06
9-Oct-09	19.03	19.25	19.03	19.17	216,400	19.04
8-Oct-09	19.03	19.10	18.80	19.03	466,700	18.90
7-Oct-09	18.60	19.04	18.39	18.93	268,400	18.80
6-Oct-09	18.30	18.73	18.27	18.61	306,000	18.48
5-Oct-09	17.75	18.25	17.66	18.11	188,800	17.98
2-Oct-09	17.51	17.78	17.37	17.65	210,400	17.53
1-Oct-09	18.08	18.10	17.54	17.55	178,400	17.43
30-Sep-09	17.99	18.13	17.73	18.01	242,700	17.88
29-Sep-09	17.69	18.02	17.67	17.82	161,700	17.69
28-Sep-09	17.42	17.98	17.40	17.64	177,100	17.52
25-Sep-09	17.46	17.53	17.34	17.48	235,900	17.36
24-Sep-09	18.06	18.06	17.36	17.53	406,400	17.41
23-Sep-09	18.08	18.23	17.94	17.95	124,300	17.82
22-Sep-09	17.86	18.16	17.86	18.10	131,400	17.97
21-Sep-09	18.00	18.17	17.72	17.83	190,600	17.70
18-Sep-09	18.20	18.40	18.07	18.14	173,800	18.01
17-Sep-09	18.12	18.42	18.12	18.17	162,400	18.04
16-Sep-09	18.16	18.20	18.07	18.19	152,800	18.06
15-Sep-09	17.90	18.10	17.65	18.03	265,300	17.90
14-Sep-09	17.51	17.74	17.35	17.72	726,200	17.60
11-Sep-09	17.53	17.66	17.40	17.54	194,800	17.42
11-Sep-09	$ 0.064 Dividend
10-Sep-09	17.58	17.58	17.37	17.48	169,300	17.29
9-Sep-09	17.64	17.64	17.36	17.51	165,500	17.32
8-Sep-09	17.82	17.95	17.40	17.51	636,700	17.32
4-Sep-09	17.18	17.52	17.18	17.47	332,500	17.28
3-Sep-09	17.10	17.24	17.03	17.09	290,400	16.91
2-Sep-09	16.86	17.17	16.86	17.09	127,000	16.91
1-Sep-09	17.12	17.33	16.85	16.93	140,600	16.75
31-Aug-09	16.62	17.20	16.56	17.14	231,700	16.96
28-Aug-09	17.03	17.23	16.81	16.91	102,600	16.73
27-Aug-09	16.86	17.04	16.56	17.01	1,095,200	16.83
26-Aug-09	16.99	17.04	16.75	16.79	127,800	16.61
25-Aug-09	17.34	17.44	17.08	17.12	80,400	16.94
24-Aug-09	17.20	17.38	17.13	17.21	120,900	17.03
21-Aug-09	16.85	17.23	16.85	17.23	128,500	17.05
20-Aug-09	16.77	16.93	16.71	16.76	385,300	16.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions