Canada markets open in 4 hours 45 minutes

Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
34.200.00 (0.00%)
At close: 02:02PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202234.2034.2034.2034.2034.20-
Sept 26, 202234.2034.2034.2034.2034.20-
Sept 23, 202234.2034.2034.2034.2034.20100
Sept 22, 202234.2034.2034.2034.2034.20-
Sept 21, 202234.2034.2034.2034.2034.20-
Sept 20, 202234.2034.2034.2034.2034.20100
Sept 19, 202234.5034.5034.5034.5034.50-
Sept 16, 202234.5034.5034.5034.5034.50-
Sept 15, 202234.5034.5034.5034.5034.50-
Sept 14, 202234.5034.5034.5034.5034.50-
Sept 14, 20220.099 Dividend
Sept 13, 202234.1034.9534.1034.5034.40300
Sept 12, 202233.8034.3233.8034.3234.221,300
Sept 09, 202234.2234.2234.2234.2234.12-
Sept 08, 202234.2234.2234.2234.2234.12-
Sept 07, 202234.2234.2234.2234.2234.12-
Sept 06, 202234.2234.2234.2234.2234.12100
Sept 02, 202234.2234.2234.2234.2234.12-
Sept 01, 202234.2234.2234.2234.2234.12-
Aug 31, 202234.2234.2234.2234.2234.12-
Aug 30, 202234.2534.2534.2234.2234.12600
Aug 29, 202234.9034.9034.9034.9034.80-
Aug 26, 202234.9034.9034.9034.9034.80100
Aug 25, 202234.5034.5034.5034.5034.40-
Aug 24, 202234.5034.5034.5034.5034.40-
Aug 23, 202234.5034.5034.5034.5034.40-
Aug 22, 202234.5034.5034.5034.5034.40-
Aug 19, 202234.5034.5034.5034.5034.40-
Aug 18, 202234.5034.5034.5034.5034.40-
Aug 17, 202234.5034.5034.5034.5034.40-
Aug 16, 202234.5034.5034.5034.5034.40-
Aug 15, 202234.5034.5034.5034.5034.40-
Aug 12, 202234.5034.5034.5034.5034.40-
Aug 12, 20220.099 Dividend
Aug 11, 202234.5034.5034.5034.5034.30-
Aug 10, 202234.5034.5034.5034.5034.30100
Aug 09, 202234.5034.5034.5034.5034.30100
Aug 08, 202233.2234.6033.2234.5834.381,700
Aug 05, 202234.6034.6034.6034.6034.40-
Aug 04, 202234.6034.6034.6034.6034.40-
Aug 03, 202234.6034.6034.6034.6034.402,000
Aug 02, 202234.5534.5534.5534.5534.35-
Jul 29, 202234.5534.5534.5534.5534.35-
Jul 28, 202234.5534.5534.5534.5534.35-
Jul 27, 202234.1234.7834.0534.5534.359,600
Jul 26, 202234.7534.7534.7534.7534.55-
Jul 25, 202234.7534.7534.7534.7534.55-
Jul 22, 202234.5034.7534.0934.7534.55600
Jul 21, 202234.5034.5034.5034.5034.30-
Jul 20, 202234.5034.5034.5034.5034.30-
Jul 19, 202234.5034.5034.5034.5034.301,000
Jul 18, 202234.2634.2634.2634.2634.06-
Jul 15, 202234.2634.2634.2634.2634.06-
Jul 14, 202234.2634.2634.2634.2634.06-
Jul 14, 20220.099 Dividend
Jul 13, 202233.0034.2633.0034.2633.971,000
Jul 12, 202233.9033.9033.9033.9033.61-
Jul 11, 202233.9033.9033.9033.9033.61800
Jul 08, 202237.1137.1137.1137.1136.79-
Jul 07, 202237.1137.1137.1137.1136.79100
Jul 06, 202236.2036.9336.0436.9336.61900
Jul 05, 202238.0538.0538.0538.0537.72100
Jul 04, 202236.0137.1136.0137.1136.79300
Jun 30, 202238.5538.5538.5538.5538.22100
Jun 29, 202238.5038.5038.5038.5038.17300
Jun 28, 202237.1237.9137.1237.9137.581,000
Jun 27, 202237.5537.5537.5537.5537.23-
Jun 24, 202237.5537.5537.5537.5537.23600
Jun 23, 202237.5037.5037.5037.5037.18400
Jun 22, 202236.2537.2136.2537.2136.89300
Jun 21, 202238.5038.5036.8536.8536.53300
Jun 20, 202236.0038.5036.0038.5038.171,700
Jun 17, 202234.0034.0034.0034.0033.71-
Jun 16, 202234.0034.0034.0034.0033.71-
Jun 15, 202234.0034.0034.0034.0033.71300
Jun 14, 202234.7534.7533.0634.1433.85300
Jun 14, 20220.099 Dividend
Jun 13, 202233.0133.0133.0133.0132.63300
Jun 10, 202235.6535.6535.6535.6535.24-
Jun 09, 202235.6535.6535.6535.6535.24-
Jun 08, 202235.6535.6535.6535.6535.24-
Jun 07, 202236.4536.4535.1335.6535.24300
Jun 06, 202235.2535.2535.2535.2534.84100
Jun 03, 202235.2535.2535.2535.2534.84-
Jun 02, 202235.2535.2535.2535.2534.84-
Jun 01, 202235.2535.2535.2535.2534.84200
May 31, 202235.9935.9935.9935.9935.57-
May 30, 202235.9935.9935.9935.9935.57100
May 27, 202235.9935.9935.9935.9935.57-
May 26, 202235.9935.9935.9935.9935.57-
May 25, 202235.9935.9935.9935.9935.57-
May 24, 202235.9935.9935.9935.9935.57-
May 20, 202237.0037.0035.4235.9935.572,800
May 19, 202235.3035.8035.3035.8035.39200
May 18, 202235.4035.4035.0035.0034.592,000
May 17, 202235.4035.4035.4035.4034.99-
May 16, 202235.4035.4035.4035.4034.99100
May 13, 202233.0635.0033.0635.0034.591,400
May 12, 202233.0633.0633.0633.0632.68800
May 12, 20220.099 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...