Canada markets open in 33 minutes

Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
35.80+0.80 (+2.29%)
At close: 03:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202235.3035.8035.3035.8035.80200
May 18, 202235.4035.4035.0035.0035.002,000
May 17, 202235.4035.4035.4035.4035.40-
May 16, 202235.4035.4035.4035.4035.40100
May 13, 202233.0635.0033.0635.0035.001,400
May 12, 202233.0633.0633.0633.0633.06800
May 12, 20220.099 Dividend
May 11, 202235.4038.6535.4038.6538.55700
May 10, 202233.2235.5033.2235.5035.412,700
May 09, 202235.4535.4535.4535.4535.36200
May 06, 202237.2537.2537.2537.2537.15-
May 05, 202237.4737.4737.2537.2537.15300
May 04, 202237.3537.3537.3537.3537.25700
May 03, 202238.2538.2538.2538.2538.15100
May 02, 202238.5038.5038.5038.5038.40-
Apr 29, 202238.5038.5038.5038.5038.40100
Apr 28, 202238.5038.5038.5038.5038.40-
Apr 27, 202238.5038.5038.5038.5038.4010,000
Apr 26, 202238.4338.4338.4338.4338.33-
Apr 25, 202237.8238.4337.8238.4338.331,100
Apr 22, 202238.6038.6038.6038.6038.50200
Apr 21, 202238.0838.6038.0838.6038.501,000
Apr 20, 202238.3038.3038.3038.3038.20-
Apr 19, 202238.3038.3038.3038.3038.20100
Apr 18, 202238.9438.9438.9438.9438.84300
Apr 14, 202239.0039.0039.0039.0038.90100
Apr 13, 202238.9939.0038.3338.9638.861,200
Apr 13, 20220.099 Dividend
Apr 12, 202239.0039.0039.0039.0038.8010,000
Apr 11, 202239.4039.4039.4039.4039.20100
Apr 08, 202239.4039.4039.4039.4039.20-
Apr 07, 202239.4039.4039.4039.4039.20100
Apr 06, 202239.1039.1039.1039.1038.90100
Apr 05, 202239.1039.1039.1039.1038.90-
Apr 04, 202239.1039.1039.1039.1038.90-
Apr 01, 202239.1039.1039.1039.1038.90-
Mar 31, 202239.4039.4038.9339.1038.90700
Mar 30, 202239.4039.4039.4039.4039.20-
Mar 29, 202239.4039.4039.4039.4039.20200
Mar 28, 202239.5039.5039.5039.5039.30200
Mar 25, 202239.0039.1039.0039.1038.902,500
Mar 24, 202237.5037.5037.5037.5037.31-
Mar 23, 202237.5037.5037.5037.5037.31100
Mar 22, 202238.6538.6538.6538.6538.45100
Mar 21, 202238.6538.6538.6538.6538.45-
Mar 18, 202238.6538.6538.6538.6538.45400
Mar 17, 202238.5138.5138.5138.5138.31300
Mar 16, 202238.2538.2537.3037.3037.11400
Mar 15, 202239.0039.0039.0039.0038.80100
Mar 14, 202238.5038.5037.8037.8037.61300
Mar 14, 20220.099 Dividend
Mar 11, 202239.1539.1539.1539.1538.85300
Mar 10, 202238.3038.3038.2238.2237.93300
Mar 09, 202238.1538.1538.1538.1537.86200
Mar 08, 202238.1538.1538.1538.1537.86400
Mar 07, 202236.0538.4536.0538.2537.965,000
Mar 04, 202237.9038.9737.9038.0537.761,200
Mar 03, 202238.0238.0237.9237.9237.63200
Mar 02, 202238.1038.5037.9237.9237.634,600
Mar 01, 202237.9037.9037.9037.9037.61100
Feb 28, 202237.5037.9537.5037.9537.66600
Feb 25, 202237.1037.1037.1037.1036.82-
Feb 24, 202237.0237.1036.8037.1036.821,500
Feb 23, 202237.0337.4037.0337.4037.12900
Feb 22, 202238.0038.0037.0237.5037.21800
Feb 18, 202237.0037.3037.0037.3037.02400
Feb 17, 202237.2537.2537.2537.2536.97300
Feb 16, 202237.5937.5937.5937.5937.30100
Feb 15, 202237.7037.7037.5237.6237.33300
Feb 14, 202237.9437.9437.9437.9437.65200
Feb 14, 20220.099 Dividend
Feb 11, 202237.5537.5537.5537.5537.17200
Feb 10, 202237.5037.5037.5037.5037.12-
Feb 09, 202237.3537.9537.2537.5037.12600
Feb 08, 202238.2038.2038.2038.2037.81-
Feb 07, 202237.6038.2037.6038.2037.81600
Feb 04, 202237.6037.6037.6037.6037.22300
Feb 03, 202237.6537.6537.6537.6537.27200
Feb 02, 202238.1938.1937.7037.7037.31300
Feb 01, 202237.9037.9037.9037.9037.51-
Jan 31, 202237.2038.5037.2037.9037.511,000
Jan 28, 202237.8237.8237.8237.8237.43200
Jan 27, 202237.7037.7037.0037.0036.62300
Jan 26, 202237.7537.7537.7537.7537.36200
Jan 25, 202237.9937.9937.9937.9937.60-
Jan 24, 202236.8237.9936.8237.9937.604,800
Jan 21, 202237.2537.2537.2537.2536.87100
Jan 20, 202237.2737.2937.2737.2936.914,300
Jan 19, 202237.7837.7837.2537.2736.891,500
Jan 18, 202237.5737.5737.5737.5737.19500
Jan 17, 202238.4038.4038.4038.4038.01-
Jan 14, 202238.4038.4038.4038.4038.01-
Jan 13, 202238.4038.4038.4038.4038.01-
Jan 13, 20220.099 Dividend
Jan 12, 202238.7538.7537.5638.4037.913,200
Jan 11, 202238.5038.5038.5038.5038.01300
Jan 10, 202238.5038.5037.2538.4938.00800
Jan 07, 202238.0038.3038.0038.3037.81600
Jan 06, 202238.3038.3038.3038.3037.81-
Jan 05, 202238.3038.3038.3038.3037.81500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...