Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

34.20

0.00

(0.00%)

At close: 02:02PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	34.20	34.20	34.20	34.20	34.20	-
Sept 26, 2022	34.20	34.20	34.20	34.20	34.20	-
Sept 23, 2022	34.20	34.20	34.20	34.20	34.20	100
Sept 22, 2022	34.20	34.20	34.20	34.20	34.20	-
Sept 21, 2022	34.20	34.20	34.20	34.20	34.20	-
Sept 20, 2022	34.20	34.20	34.20	34.20	34.20	100
Sept 19, 2022	34.50	34.50	34.50	34.50	34.50	-
Sept 16, 2022	34.50	34.50	34.50	34.50	34.50	-
Sept 15, 2022	34.50	34.50	34.50	34.50	34.50	-
Sept 14, 2022	34.50	34.50	34.50	34.50	34.50	-
Sept 14, 2022	0.099 Dividend
Sept 13, 2022	34.10	34.95	34.10	34.50	34.40	300
Sept 12, 2022	33.80	34.32	33.80	34.32	34.22	1,300
Sept 09, 2022	34.22	34.22	34.22	34.22	34.12	-
Sept 08, 2022	34.22	34.22	34.22	34.22	34.12	-
Sept 07, 2022	34.22	34.22	34.22	34.22	34.12	-
Sept 06, 2022	34.22	34.22	34.22	34.22	34.12	100
Sept 02, 2022	34.22	34.22	34.22	34.22	34.12	-
Sept 01, 2022	34.22	34.22	34.22	34.22	34.12	-
Aug 31, 2022	34.22	34.22	34.22	34.22	34.12	-
Aug 30, 2022	34.25	34.25	34.22	34.22	34.12	600
Aug 29, 2022	34.90	34.90	34.90	34.90	34.80	-
Aug 26, 2022	34.90	34.90	34.90	34.90	34.80	100
Aug 25, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 24, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 23, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 22, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 19, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 18, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 17, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 16, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 15, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 12, 2022	34.50	34.50	34.50	34.50	34.40	-
Aug 12, 2022	0.099 Dividend
Aug 11, 2022	34.50	34.50	34.50	34.50	34.30	-
Aug 10, 2022	34.50	34.50	34.50	34.50	34.30	100
Aug 09, 2022	34.50	34.50	34.50	34.50	34.30	100
Aug 08, 2022	33.22	34.60	33.22	34.58	34.38	1,700
Aug 05, 2022	34.60	34.60	34.60	34.60	34.40	-
Aug 04, 2022	34.60	34.60	34.60	34.60	34.40	-
Aug 03, 2022	34.60	34.60	34.60	34.60	34.40	2,000
Aug 02, 2022	34.55	34.55	34.55	34.55	34.35	-
Jul 29, 2022	34.55	34.55	34.55	34.55	34.35	-
Jul 28, 2022	34.55	34.55	34.55	34.55	34.35	-
Jul 27, 2022	34.12	34.78	34.05	34.55	34.35	9,600
Jul 26, 2022	34.75	34.75	34.75	34.75	34.55	-
Jul 25, 2022	34.75	34.75	34.75	34.75	34.55	-
Jul 22, 2022	34.50	34.75	34.09	34.75	34.55	600
Jul 21, 2022	34.50	34.50	34.50	34.50	34.30	-
Jul 20, 2022	34.50	34.50	34.50	34.50	34.30	-
Jul 19, 2022	34.50	34.50	34.50	34.50	34.30	1,000
Jul 18, 2022	34.26	34.26	34.26	34.26	34.06	-
Jul 15, 2022	34.26	34.26	34.26	34.26	34.06	-
Jul 14, 2022	34.26	34.26	34.26	34.26	34.06	-
Jul 14, 2022	0.099 Dividend
Jul 13, 2022	33.00	34.26	33.00	34.26	33.97	1,000
Jul 12, 2022	33.90	33.90	33.90	33.90	33.61	-
Jul 11, 2022	33.90	33.90	33.90	33.90	33.61	800
Jul 08, 2022	37.11	37.11	37.11	37.11	36.79	-
Jul 07, 2022	37.11	37.11	37.11	37.11	36.79	100
Jul 06, 2022	36.20	36.93	36.04	36.93	36.61	900
Jul 05, 2022	38.05	38.05	38.05	38.05	37.72	100
Jul 04, 2022	36.01	37.11	36.01	37.11	36.79	300
Jun 30, 2022	38.55	38.55	38.55	38.55	38.22	100
Jun 29, 2022	38.50	38.50	38.50	38.50	38.17	300
Jun 28, 2022	37.12	37.91	37.12	37.91	37.58	1,000
Jun 27, 2022	37.55	37.55	37.55	37.55	37.23	-
Jun 24, 2022	37.55	37.55	37.55	37.55	37.23	600
Jun 23, 2022	37.50	37.50	37.50	37.50	37.18	400
Jun 22, 2022	36.25	37.21	36.25	37.21	36.89	300
Jun 21, 2022	38.50	38.50	36.85	36.85	36.53	300
Jun 20, 2022	36.00	38.50	36.00	38.50	38.17	1,700
Jun 17, 2022	34.00	34.00	34.00	34.00	33.71	-
Jun 16, 2022	34.00	34.00	34.00	34.00	33.71	-
Jun 15, 2022	34.00	34.00	34.00	34.00	33.71	300
Jun 14, 2022	34.75	34.75	33.06	34.14	33.85	300
Jun 14, 2022	0.099 Dividend
Jun 13, 2022	33.01	33.01	33.01	33.01	32.63	300
Jun 10, 2022	35.65	35.65	35.65	35.65	35.24	-
Jun 09, 2022	35.65	35.65	35.65	35.65	35.24	-
Jun 08, 2022	35.65	35.65	35.65	35.65	35.24	-
Jun 07, 2022	36.45	36.45	35.13	35.65	35.24	300
Jun 06, 2022	35.25	35.25	35.25	35.25	34.84	100
Jun 03, 2022	35.25	35.25	35.25	35.25	34.84	-
Jun 02, 2022	35.25	35.25	35.25	35.25	34.84	-
Jun 01, 2022	35.25	35.25	35.25	35.25	34.84	200
May 31, 2022	35.99	35.99	35.99	35.99	35.57	-
May 30, 2022	35.99	35.99	35.99	35.99	35.57	100
May 27, 2022	35.99	35.99	35.99	35.99	35.57	-
May 26, 2022	35.99	35.99	35.99	35.99	35.57	-
May 25, 2022	35.99	35.99	35.99	35.99	35.57	-
May 24, 2022	35.99	35.99	35.99	35.99	35.57	-
May 20, 2022	37.00	37.00	35.42	35.99	35.57	2,800
May 19, 2022	35.30	35.80	35.30	35.80	35.39	200
May 18, 2022	35.40	35.40	35.00	35.00	34.59	2,000
May 17, 2022	35.40	35.40	35.40	35.40	34.99	-
May 16, 2022	35.40	35.40	35.40	35.40	34.99	100
May 13, 2022	33.06	35.00	33.06	35.00	34.59	1,400
May 12, 2022	33.06	33.06	33.06	33.06	32.68	800
May 12, 2022	0.099 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7249-0.0038(-0.52%)

CRUDE OIL78.13-0.37(-0.47%)

BTC-CAD25,829.06-2,157.79(-7.71%)

Shaw Communications Inc. (SJR-A.V)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7249
-0.0038(-0.52%)

CRUDE OIL
78.13
-0.37(-0.47%)

BTC-CAD
25,829.06
-2,157.79(-7.71%)