Canada markets open in 6 hours 28 minutes

Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
37.54-0.21 (-0.56%)
At close: 03:32PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 202137.7437.8037.1037.5437.541,300
Dec. 03, 202137.7537.7537.7337.7537.75600
Dec. 02, 202137.5037.5037.0037.0037.00200
Dec. 01, 202137.5037.5037.5037.5037.50100
Nov. 30, 202137.5037.5037.5037.5037.50-
Nov. 29, 202137.0037.5037.0037.5037.504,600
Nov. 26, 202136.0137.0036.0136.2836.28300
Nov. 25, 202137.0037.0037.0037.0037.004,400
Nov. 24, 202136.5036.5036.5036.5036.50-
Nov. 23, 202137.0337.0336.5036.5036.501,400
Nov. 22, 202137.7037.7037.7037.7037.701,700
Nov. 19, 202137.7937.7937.7937.7937.79100
Nov. 18, 202137.5537.5537.5537.5537.55700
Nov. 17, 202137.5537.5537.5537.5537.55200
Nov. 16, 202137.5537.5537.5537.5537.55100
Nov. 15, 202137.5637.9537.5637.9537.951,600
Nov. 12, 202137.8937.9537.8837.9537.951,800
Nov. 12, 20210.099 Dividend
Nov. 11, 202137.8937.9537.0137.0136.91600
Nov. 10, 202137.9437.9437.9437.9437.84100
Nov. 09, 202137.5837.9437.5837.9437.84300
Nov. 08, 202137.3038.0037.2638.0037.903,500
Nov. 05, 202136.5136.5136.5036.5036.40500
Nov. 04, 202137.7537.7537.0037.3037.201,900
Nov. 03, 202136.8037.9935.8337.9937.891,800
Nov. 02, 202136.9737.9936.1036.1036.002,700
Nov. 01, 202136.9737.9736.8736.8736.771,700
Oct. 29, 202137.9937.9937.9937.9937.891,000
Oct. 28, 202136.8036.8036.8036.8036.70700
Oct. 27, 202135.9635.9635.4035.4035.31900
Oct. 26, 202135.6535.6535.6535.6535.55800
Oct. 25, 202135.3536.5835.0035.0034.913,700
Oct. 22, 202136.4036.4035.0035.0034.911,300
Oct. 21, 202136.8036.8036.8036.8036.70400
Oct. 20, 202137.5037.5537.0037.0036.901,000
Oct. 19, 202137.0137.0237.0137.0136.91400
Oct. 18, 202138.2538.2538.2538.2538.15-
Oct. 15, 202138.0438.2538.0438.2538.15300
Oct. 14, 202138.1038.1037.9538.0437.94600
Oct. 14, 20210.099 Dividend
Oct. 13, 202137.0037.0037.0037.0036.80200
Oct. 12, 202137.4937.5037.0037.5037.30600
Oct. 08, 202138.1538.1538.1538.1537.95-
Oct. 07, 202138.1538.1538.1538.1537.95300
Oct. 06, 202137.3037.3037.3037.3037.10-
Oct. 05, 202137.3337.3337.3037.3037.10300
Oct. 04, 202138.0038.0038.0038.0037.80400
Oct. 01, 202137.0037.0037.0037.0036.80100
Sep. 30, 202138.0038.0038.0038.0037.80-
Sep. 29, 202138.0038.0038.0038.0037.80300
Sep. 28, 202137.9937.9937.9937.9937.79200
Sep. 27, 202137.0037.0037.0037.0036.80200
Sep. 24, 202138.0038.0037.0037.0036.80900
Sep. 23, 202137.9837.9837.9837.9837.78-
Sep. 22, 202137.9837.9837.9837.9837.78200
Sep. 21, 202137.3337.3337.3337.3337.13-
Sep. 20, 202137.3337.3337.3337.3337.13200
Sep. 17, 202137.9437.9437.9437.9437.74-
Sep. 16, 202136.7537.9436.7537.9437.74400
Sep. 15, 202137.0037.3436.9037.3437.141,700
Sep. 14, 202138.0038.0038.0038.0037.80-
Sep. 14, 20210.099 Dividend
Sep. 13, 202137.0038.0037.0038.0037.70400
Sep. 10, 202137.3937.3937.3937.3937.09100
Sep. 09, 202137.5037.5037.5037.5037.20200
Sep. 08, 202138.2538.2538.2538.2537.95-
Sep. 07, 202138.0038.2538.0038.2537.95200
Sep. 03, 202137.1538.1537.1538.1537.85300
Sep. 02, 202138.2538.2538.2538.2537.95100
Sep. 01, 202137.2838.1537.2838.1537.85200
Aug. 31, 202138.1038.1537.6838.1537.85800
Aug. 30, 202138.1538.1537.8037.8037.50400
Aug. 27, 202137.2538.1937.2538.1937.891,500
Aug. 26, 202137.5037.5037.5037.5037.20-
Aug. 25, 202137.5037.5037.5037.5037.20-
Aug. 24, 202137.5037.5036.3037.5037.20400
Aug. 23, 202137.0037.5036.5037.5037.20600
Aug. 20, 202137.0037.0037.0037.0036.71-
Aug. 19, 202136.4037.0036.4037.0036.71200
Aug. 18, 202136.5036.5036.5036.5036.21-
Aug. 17, 202136.5036.5036.5036.5036.21100
Aug. 16, 202137.0037.0037.0037.0036.71-
Aug. 13, 202137.0037.0037.0037.0036.71-
Aug. 12, 202137.0037.0037.0037.0036.71-
Aug. 12, 20210.099 Dividend
Aug. 11, 202137.0037.0037.0037.0036.61-
Aug. 10, 202137.0037.0037.0037.0036.61-
Aug. 09, 202136.5037.0036.5037.0036.61300
Aug. 06, 202137.0737.5336.7536.7536.36300
Aug. 05, 202137.5337.5337.5337.5337.13-
Aug. 04, 202137.5337.5337.5337.5337.13100
Aug. 03, 202137.5937.5937.5937.5937.19200
Jul. 30, 202137.2537.2537.2537.2536.86-
Jul. 29, 202137.2537.2537.2537.2536.86300
Jul. 28, 202137.0037.0037.0037.0036.61100
Jul. 27, 202136.0037.1536.0037.1536.76300
Jul. 26, 202137.2537.2537.2537.2536.86200
Jul. 23, 202136.1637.0036.1537.0036.611,200
Jul. 22, 202137.0037.0037.0037.0036.61100
Jul. 21, 202137.0037.0037.0037.0036.61100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...