Canada markets open in 26 minutes

Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
39.51+0.02 (+0.05%)
At close: 03:51PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202339.4039.5139.4039.5139.51900
Jan 31, 202339.3339.4939.3339.4939.49600
Jan 30, 202339.5539.9839.2639.2639.261,300
Jan 27, 202339.7539.7539.7539.7539.75500
Jan 26, 202339.9439.9439.9439.9439.94400
Jan 25, 202339.7539.7539.7539.7539.75200
Jan 24, 202339.0040.0039.0040.0040.003,200
Jan 23, 202338.2338.2338.2338.2338.23-
Jan 20, 202338.2338.2338.2338.2338.23500
Jan 19, 202338.0638.0638.0638.0638.06-
Jan 18, 202338.0638.0638.0638.0638.06-
Jan 17, 202337.7638.0637.7638.0638.06300
Jan 16, 202337.6537.6537.6537.6537.65100
Jan 13, 202337.6537.6537.6537.6537.65-
Jan 12, 202337.6537.6537.6537.6537.65-
Jan 12, 20230.099 Dividend
Jan 11, 202337.6537.6537.6537.6537.55-
Jan 10, 202337.6537.6537.6537.6537.55500
Jan 09, 202339.4539.4539.4539.4539.35-
Jan 06, 202339.4539.4539.4539.4539.35100
Jan 05, 202338.7038.7038.7038.7038.60800
Jan 04, 202338.6038.6038.6038.6038.50-
Jan 03, 202338.9538.9537.8038.6038.501,700
Dec 30, 202238.1139.2038.1138.9538.851,600
Dec 29, 202238.0038.0038.0038.0037.90-
Dec 28, 202238.0038.0038.0038.0037.90-
Dec 23, 202238.0038.0038.0038.0037.90-
Dec 22, 202238.0038.0038.0038.0037.90-
Dec 21, 202238.0038.0038.0038.0037.90-
Dec 20, 202238.0038.0038.0038.0037.90-
Dec 19, 202238.0038.0038.0038.0037.90200
Dec 16, 202236.3336.3336.3336.3336.23100
Dec 15, 202236.5536.5536.5536.5536.45100
Dec 14, 202235.2836.5535.2836.5536.453,600
Dec 14, 20220.099 Dividend
Dec 13, 202235.1035.1035.1035.1034.91200
Dec 12, 202236.0036.0036.0036.0035.80-
Dec 09, 202236.0036.0036.0036.0035.80-
Dec 08, 202236.0036.0036.0036.0035.80200
Dec 07, 202235.0635.0635.0635.0634.87-
Dec 06, 202235.0635.0635.0635.0634.87-
Dec 05, 202235.0635.0635.0635.0634.87500
Dec 02, 202234.7534.7534.7534.7534.56-
Dec 01, 202234.7534.7534.7534.7534.56-
Nov 30, 202234.7534.7534.7534.7534.56-
Nov 29, 202234.7534.7534.7534.7534.56-
Nov 28, 202234.7534.7534.7534.7534.56-
Nov 25, 202234.7534.7534.7534.7534.56-
Nov 24, 202234.7534.7534.7534.7534.56-
Nov 23, 202234.7534.7534.7534.7534.56-
Nov 22, 202234.7534.7534.7534.7534.56-
Nov 21, 202234.7534.7534.7534.7534.56100
Nov 18, 202234.7534.7534.7534.7534.56-
Nov 17, 202234.7534.7534.7534.7534.56-
Nov 16, 202234.7534.7534.7534.7534.56-
Nov 15, 202234.7534.7534.7534.7534.56-
Nov 14, 202234.6634.6634.6634.6634.47-
Nov 14, 20220.099 Dividend
Nov 11, 202234.7534.7534.7534.7534.46-
Nov 10, 202234.7534.7534.7534.7534.46-
Nov 09, 202234.7534.7534.7534.7534.46-
Nov 08, 202234.7534.7534.7534.7534.46-
Nov 07, 202234.7534.7534.7534.7534.46-
Nov 04, 202234.7534.7534.7534.7534.46-
Nov 03, 202234.7534.7534.7534.7534.46100
Nov 02, 202234.7534.7534.7534.7534.46-
Nov 01, 202234.7534.7534.7534.7534.46-
Oct 31, 202234.7534.7534.7534.7534.46200
Oct 28, 202236.2436.2436.2436.2435.94-
Oct 27, 202236.2436.2436.2436.2435.94-
Oct 26, 202236.0037.5036.0036.2435.941,600
Oct 25, 202233.8533.8533.8533.8533.57100
Oct 24, 202234.5034.5034.1834.1833.90400
Oct 21, 202235.7035.7035.7035.7035.40-
Oct 20, 202235.7035.7035.7035.7035.40-
Oct 19, 202235.7035.7035.7035.7035.40-
Oct 18, 202235.7035.7035.7035.7035.40-
Oct 17, 202235.7035.7035.7035.7035.40-
Oct 14, 202235.7035.7035.7035.7035.40100
Oct 13, 202235.7035.7035.7035.7035.40-
Oct 13, 20220.099 Dividend
Oct 12, 202235.7035.7035.7035.7035.31-
Oct 11, 202235.7035.7035.7035.7035.31-
Oct 07, 202235.9035.9034.3535.7035.312,800
Oct 06, 202235.9035.9035.9035.9035.50-
Oct 05, 202235.9035.9035.9035.9035.50100
Oct 04, 202232.5032.5032.5032.5032.14-
Oct 03, 202232.5032.5032.5032.5032.14100
Sept 30, 202234.2034.2034.2034.2033.82-
Sept 29, 202234.2034.2034.2034.2033.82-
Sept 28, 202234.2034.2034.2034.2033.82-
Sept 27, 202234.2034.2034.2034.2033.82-
Sept 26, 202234.2034.2034.2034.2033.82-
Sept 23, 202234.2034.2034.2034.2033.82100
Sept 22, 202234.2034.2034.2034.2033.82-
Sept 21, 202234.2034.2034.2034.2033.82-
Sept 20, 202234.2034.2034.2034.2033.82100
Sept 19, 202234.5034.5034.5034.5034.12-
Sept 16, 202234.5034.5034.5034.5034.12-
Sept 15, 202234.5034.5034.5034.5034.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...