Canada Markets closed

Shaw Communications Inc. (SJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.02+0.08 (+0.21%)
At close: 04:00PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202338.7739.0438.7739.0239.02639,995
Mar 24, 202338.9439.0338.8638.9438.94604,000
Mar 23, 202338.9739.0738.8839.0439.04497,300
Mar 22, 202339.1639.2138.9438.9538.95551,400
Mar 21, 202339.1739.2439.0939.1039.10590,200
Mar 20, 202339.1739.3639.0639.0839.081,153,500
Mar 17, 202339.3239.3239.0239.1139.113,447,000
Mar 16, 202339.1739.1738.8739.1139.112,500,400
Mar 15, 202339.2239.3038.9839.1339.132,102,300
Mar 14, 202339.3039.3139.0939.2239.222,206,500
Mar 13, 202339.1039.4039.0239.2839.281,672,600
Mar 10, 202339.2339.3839.0639.1639.162,574,900
Mar 09, 202339.2839.4139.1839.2239.221,152,200
Mar 08, 202339.2239.4739.1039.2639.261,268,200
Mar 07, 202339.2039.2439.1039.2239.22960,700
Mar 06, 202339.2639.3139.1239.2439.241,066,100
Mar 03, 202339.2539.5239.2439.3039.301,203,400
Mar 02, 202339.2239.3639.0239.1939.191,114,400
Mar 01, 202339.5339.6039.2539.2839.281,500,400
Feb 28, 202339.6039.6539.4839.5339.531,706,200
Feb 27, 202339.6139.7039.5339.6039.60481,400
Feb 24, 202339.6339.8039.5639.7539.751,184,300
Feb 23, 202339.5539.6739.5139.6539.65713,300
Feb 22, 202339.4939.6539.4739.5739.57718,800
Feb 21, 202339.2739.5539.2339.5239.521,172,300
Feb 17, 202339.0039.3238.9939.2539.251,263,500
Feb 16, 202339.3539.3739.1439.2539.251,407,400
Feb 15, 202339.3339.4039.2739.2939.292,015,700
Feb 14, 202339.5039.5139.3039.3839.381,248,200
Feb 13, 202339.3339.6839.3239.4939.491,433,400
Feb 10, 202339.6039.8139.5439.6239.621,264,600
Feb 09, 202339.5939.6739.5339.5839.581,047,300
Feb 08, 202339.5639.6039.4939.5439.541,403,200
Feb 07, 202339.5839.6639.4939.5739.572,576,900
Feb 06, 202339.7039.7439.5639.6039.602,301,000
Feb 03, 202339.7139.7539.6139.7039.701,067,300
Feb 02, 202339.6239.7439.5839.6639.661,562,300
Feb 01, 202339.5039.7339.4939.6639.661,710,900
Jan 31, 202339.4639.6739.2839.6039.603,006,700
Jan 30, 202339.7139.8039.4039.4939.492,493,300
Jan 27, 202339.8339.9039.6039.6839.683,409,500
Jan 26, 202339.8540.0339.8239.8739.872,854,500
Jan 25, 202339.8540.0639.8039.8239.828,912,500
Jan 24, 202338.4039.7538.3539.5039.506,594,800
Jan 23, 202338.3038.5238.3038.4338.43700,100
Jan 20, 202338.4138.5438.3538.4238.421,051,000
Jan 19, 202338.5038.6538.4038.4038.401,285,000
Jan 18, 202338.2738.6438.2738.6038.601,773,300
Jan 17, 202338.1538.4838.1538.2838.281,208,500
Jan 16, 202338.3038.3438.0038.1338.132,181,500
Jan 13, 202338.6238.6538.3238.3738.372,716,500
Jan 12, 202338.6138.7438.6138.6838.68920,500
Jan 11, 202338.8038.8538.6538.7438.742,047,200
Jan 10, 202338.5138.7038.5038.6538.651,154,800
Jan 09, 202338.6038.7538.6038.6538.65735,400
Jan 06, 202338.6138.7338.6138.6838.681,822,900
Jan 05, 202338.6138.7538.5638.7038.702,416,800
Jan 04, 202338.4138.9438.4138.6938.692,620,000
Jan 03, 202338.6038.7538.1038.6438.645,949,100
Dec 30, 202239.2739.3238.6839.0139.0111,449,400
Dec 29, 202235.7135.8635.6635.7735.77833,100
Dec 28, 202235.5135.8135.3835.6235.62833,300
Dec 23, 202235.9436.0735.7335.7535.75924,900
Dec 22, 202236.2036.3235.9235.9435.941,761,100
Dec 21, 202236.2536.3236.1136.1436.141,162,300
Dec 20, 202236.2036.4436.1536.1736.17763,200
Dec 19, 202236.3136.4536.1836.2336.231,151,600
Dec 16, 202236.3336.7736.2536.3536.353,246,700
Dec 15, 202236.7936.7936.4036.5836.581,888,700
Dec 14, 202236.3036.7536.3036.7336.731,043,400
Dec 13, 202236.6736.7036.2636.4236.421,190,700
Dec 12, 202236.6536.7236.4936.5436.541,705,200
Dec 09, 202236.8236.8536.6636.6636.66411,700
Dec 08, 202236.6536.8536.6536.7036.70660,300
Dec 07, 202236.8237.0136.6636.8136.811,105,900
Dec 06, 202236.9637.0636.7236.8036.801,228,400
Dec 05, 202236.9937.1936.7936.9236.921,691,900
Dec 02, 202236.7237.1436.7237.0037.001,421,000
Dec 01, 202236.7337.0736.7136.9836.98932,200
Nov 30, 202236.7136.8036.5536.7136.711,669,000
Nov 29, 202236.5336.7436.3736.7236.72982,700
Nov 28, 202236.5436.7636.5436.6836.68578,900
Nov 25, 202236.6836.7536.4936.5236.52683,700
Nov 24, 202236.5836.7536.5036.7036.70130,600
Nov 23, 202236.7036.7536.5236.5736.572,335,400
Nov 22, 202236.6036.8036.4736.5936.59597,500
Nov 21, 202236.4436.7636.4036.5736.572,454,900
Nov 18, 202236.3536.5136.3036.4536.451,830,200
Nov 17, 202236.0936.3636.0936.2636.261,135,100
Nov 16, 202236.1136.3335.9636.2736.27588,100
Nov 15, 202236.3736.5035.9336.0636.061,476,200
Nov 14, 202235.7836.3735.7536.2736.272,230,500
Nov 11, 202236.0036.1535.9535.9835.98883,300
Nov 10, 202236.1836.3535.8335.9835.981,466,800
Nov 09, 202235.9336.0935.7435.8035.80648,500
Nov 08, 202235.9436.1235.6835.8435.841,100,500
Nov 07, 202235.3735.9435.3735.7935.791,187,900
Nov 04, 202235.5835.8335.4935.5835.58889,100
Nov 03, 202235.4435.7535.2435.5635.561,665,800
Nov 02, 202235.2535.5835.1835.4135.412,549,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...