STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2021	37.74	37.80	37.10	37.54	37.54	1,300
Dec. 03, 2021	37.75	37.75	37.73	37.75	37.75	600
Dec. 02, 2021	37.50	37.50	37.00	37.00	37.00	200
Dec. 01, 2021	37.50	37.50	37.50	37.50	37.50	100
Nov. 30, 2021	37.50	37.50	37.50	37.50	37.50	-
Nov. 29, 2021	37.00	37.50	37.00	37.50	37.50	4,600
Nov. 26, 2021	36.01	37.00	36.01	36.28	36.28	300
Nov. 25, 2021	37.00	37.00	37.00	37.00	37.00	4,400
Nov. 24, 2021	36.50	36.50	36.50	36.50	36.50	-
Nov. 23, 2021	37.03	37.03	36.50	36.50	36.50	1,400
Nov. 22, 2021	37.70	37.70	37.70	37.70	37.70	1,700
Nov. 19, 2021	37.79	37.79	37.79	37.79	37.79	100
Nov. 18, 2021	37.55	37.55	37.55	37.55	37.55	700
Nov. 17, 2021	37.55	37.55	37.55	37.55	37.55	200
Nov. 16, 2021	37.55	37.55	37.55	37.55	37.55	100
Nov. 15, 2021	37.56	37.95	37.56	37.95	37.95	1,600
Nov. 12, 2021	37.89	37.95	37.88	37.95	37.95	1,800
Nov. 12, 2021	0.099 Dividend
Nov. 11, 2021	37.89	37.95	37.01	37.01	36.91	600
Nov. 10, 2021	37.94	37.94	37.94	37.94	37.84	100
Nov. 09, 2021	37.58	37.94	37.58	37.94	37.84	300
Nov. 08, 2021	37.30	38.00	37.26	38.00	37.90	3,500
Nov. 05, 2021	36.51	36.51	36.50	36.50	36.40	500
Nov. 04, 2021	37.75	37.75	37.00	37.30	37.20	1,900
Nov. 03, 2021	36.80	37.99	35.83	37.99	37.89	1,800
Nov. 02, 2021	36.97	37.99	36.10	36.10	36.00	2,700
Nov. 01, 2021	36.97	37.97	36.87	36.87	36.77	1,700
Oct. 29, 2021	37.99	37.99	37.99	37.99	37.89	1,000
Oct. 28, 2021	36.80	36.80	36.80	36.80	36.70	700
Oct. 27, 2021	35.96	35.96	35.40	35.40	35.31	900
Oct. 26, 2021	35.65	35.65	35.65	35.65	35.55	800
Oct. 25, 2021	35.35	36.58	35.00	35.00	34.91	3,700
Oct. 22, 2021	36.40	36.40	35.00	35.00	34.91	1,300
Oct. 21, 2021	36.80	36.80	36.80	36.80	36.70	400
Oct. 20, 2021	37.50	37.55	37.00	37.00	36.90	1,000
Oct. 19, 2021	37.01	37.02	37.01	37.01	36.91	400
Oct. 18, 2021	38.25	38.25	38.25	38.25	38.15	-
Oct. 15, 2021	38.04	38.25	38.04	38.25	38.15	300
Oct. 14, 2021	38.10	38.10	37.95	38.04	37.94	600
Oct. 14, 2021	0.099 Dividend
Oct. 13, 2021	37.00	37.00	37.00	37.00	36.80	200
Oct. 12, 2021	37.49	37.50	37.00	37.50	37.30	600
Oct. 08, 2021	38.15	38.15	38.15	38.15	37.95	-
Oct. 07, 2021	38.15	38.15	38.15	38.15	37.95	300
Oct. 06, 2021	37.30	37.30	37.30	37.30	37.10	-
Oct. 05, 2021	37.33	37.33	37.30	37.30	37.10	300
Oct. 04, 2021	38.00	38.00	38.00	38.00	37.80	400
Oct. 01, 2021	37.00	37.00	37.00	37.00	36.80	100
Sep. 30, 2021	38.00	38.00	38.00	38.00	37.80	-
Sep. 29, 2021	38.00	38.00	38.00	38.00	37.80	300
Sep. 28, 2021	37.99	37.99	37.99	37.99	37.79	200
Sep. 27, 2021	37.00	37.00	37.00	37.00	36.80	200
Sep. 24, 2021	38.00	38.00	37.00	37.00	36.80	900
Sep. 23, 2021	37.98	37.98	37.98	37.98	37.78	-
Sep. 22, 2021	37.98	37.98	37.98	37.98	37.78	200
Sep. 21, 2021	37.33	37.33	37.33	37.33	37.13	-
Sep. 20, 2021	37.33	37.33	37.33	37.33	37.13	200
Sep. 17, 2021	37.94	37.94	37.94	37.94	37.74	-
Sep. 16, 2021	36.75	37.94	36.75	37.94	37.74	400
Sep. 15, 2021	37.00	37.34	36.90	37.34	37.14	1,700
Sep. 14, 2021	38.00	38.00	38.00	38.00	37.80	-
Sep. 14, 2021	0.099 Dividend
Sep. 13, 2021	37.00	38.00	37.00	38.00	37.70	400
Sep. 10, 2021	37.39	37.39	37.39	37.39	37.09	100
Sep. 09, 2021	37.50	37.50	37.50	37.50	37.20	200
Sep. 08, 2021	38.25	38.25	38.25	38.25	37.95	-
Sep. 07, 2021	38.00	38.25	38.00	38.25	37.95	200
Sep. 03, 2021	37.15	38.15	37.15	38.15	37.85	300
Sep. 02, 2021	38.25	38.25	38.25	38.25	37.95	100
Sep. 01, 2021	37.28	38.15	37.28	38.15	37.85	200
Aug. 31, 2021	38.10	38.15	37.68	38.15	37.85	800
Aug. 30, 2021	38.15	38.15	37.80	37.80	37.50	400
Aug. 27, 2021	37.25	38.19	37.25	38.19	37.89	1,500
Aug. 26, 2021	37.50	37.50	37.50	37.50	37.20	-
Aug. 25, 2021	37.50	37.50	37.50	37.50	37.20	-
Aug. 24, 2021	37.50	37.50	36.30	37.50	37.20	400
Aug. 23, 2021	37.00	37.50	36.50	37.50	37.20	600
Aug. 20, 2021	37.00	37.00	37.00	37.00	36.71	-
Aug. 19, 2021	36.40	37.00	36.40	37.00	36.71	200
Aug. 18, 2021	36.50	36.50	36.50	36.50	36.21	-
Aug. 17, 2021	36.50	36.50	36.50	36.50	36.21	100
Aug. 16, 2021	37.00	37.00	37.00	37.00	36.71	-
Aug. 13, 2021	37.00	37.00	37.00	37.00	36.71	-
Aug. 12, 2021	37.00	37.00	37.00	37.00	36.71	-
Aug. 12, 2021	0.099 Dividend
Aug. 11, 2021	37.00	37.00	37.00	37.00	36.61	-
Aug. 10, 2021	37.00	37.00	37.00	37.00	36.61	-
Aug. 09, 2021	36.50	37.00	36.50	37.00	36.61	300
Aug. 06, 2021	37.07	37.53	36.75	36.75	36.36	300
Aug. 05, 2021	37.53	37.53	37.53	37.53	37.13	-
Aug. 04, 2021	37.53	37.53	37.53	37.53	37.13	100
Aug. 03, 2021	37.59	37.59	37.59	37.59	37.19	200
Jul. 30, 2021	37.25	37.25	37.25	37.25	36.86	-
Jul. 29, 2021	37.25	37.25	37.25	37.25	36.86	300
Jul. 28, 2021	37.00	37.00	37.00	37.00	36.61	100
Jul. 27, 2021	36.00	37.15	36.00	37.15	36.76	300
Jul. 26, 2021	37.25	37.25	37.25	37.25	36.86	200
Jul. 23, 2021	36.16	37.00	36.15	37.00	36.61	1,200
Jul. 22, 2021	37.00	37.00	37.00	37.00	36.61	100
Jul. 21, 2021	37.00	37.00	37.00	37.00	36.61	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,861.10+227.83(+1.10%)

S&P 5004,591.67+53.24(+1.17%)

DOW35,227.03+646.95(+1.87%)

CAD/USD0.7860+0.0020(+0.25%)

CRUDE OIL70.58+1.09(+1.57%)

BTC-CAD64,859.12+2,801.11(+4.51%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Shaw Communications Inc. (SJR-A.V)

S&P/TSX
20,861.10
+227.83(+1.10%)

S&P 500
4,591.67
+53.24(+1.17%)

DOW
35,227.03
+646.95(+1.87%)

CAD/USD
0.7860
+0.0020(+0.25%)

CRUDE OIL
70.58
+1.09(+1.57%)

BTC-CAD
64,859.12
+2,801.11(+4.51%)