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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	38.77	39.04	38.77	39.02	39.02	639,995
Mar 24, 2023	38.94	39.03	38.86	38.94	38.94	604,000
Mar 23, 2023	38.97	39.07	38.88	39.04	39.04	497,300
Mar 22, 2023	39.16	39.21	38.94	38.95	38.95	551,400
Mar 21, 2023	39.17	39.24	39.09	39.10	39.10	590,200
Mar 20, 2023	39.17	39.36	39.06	39.08	39.08	1,153,500
Mar 17, 2023	39.32	39.32	39.02	39.11	39.11	3,447,000
Mar 16, 2023	39.17	39.17	38.87	39.11	39.11	2,500,400
Mar 15, 2023	39.22	39.30	38.98	39.13	39.13	2,102,300
Mar 14, 2023	39.30	39.31	39.09	39.22	39.22	2,206,500
Mar 13, 2023	39.10	39.40	39.02	39.28	39.28	1,672,600
Mar 10, 2023	39.23	39.38	39.06	39.16	39.16	2,574,900
Mar 09, 2023	39.28	39.41	39.18	39.22	39.22	1,152,200
Mar 08, 2023	39.22	39.47	39.10	39.26	39.26	1,268,200
Mar 07, 2023	39.20	39.24	39.10	39.22	39.22	960,700
Mar 06, 2023	39.26	39.31	39.12	39.24	39.24	1,066,100
Mar 03, 2023	39.25	39.52	39.24	39.30	39.30	1,203,400
Mar 02, 2023	39.22	39.36	39.02	39.19	39.19	1,114,400
Mar 01, 2023	39.53	39.60	39.25	39.28	39.28	1,500,400
Feb 28, 2023	39.60	39.65	39.48	39.53	39.53	1,706,200
Feb 27, 2023	39.61	39.70	39.53	39.60	39.60	481,400
Feb 24, 2023	39.63	39.80	39.56	39.75	39.75	1,184,300
Feb 23, 2023	39.55	39.67	39.51	39.65	39.65	713,300
Feb 22, 2023	39.49	39.65	39.47	39.57	39.57	718,800
Feb 21, 2023	39.27	39.55	39.23	39.52	39.52	1,172,300
Feb 17, 2023	39.00	39.32	38.99	39.25	39.25	1,263,500
Feb 16, 2023	39.35	39.37	39.14	39.25	39.25	1,407,400
Feb 15, 2023	39.33	39.40	39.27	39.29	39.29	2,015,700
Feb 14, 2023	39.50	39.51	39.30	39.38	39.38	1,248,200
Feb 13, 2023	39.33	39.68	39.32	39.49	39.49	1,433,400
Feb 10, 2023	39.60	39.81	39.54	39.62	39.62	1,264,600
Feb 09, 2023	39.59	39.67	39.53	39.58	39.58	1,047,300
Feb 08, 2023	39.56	39.60	39.49	39.54	39.54	1,403,200
Feb 07, 2023	39.58	39.66	39.49	39.57	39.57	2,576,900
Feb 06, 2023	39.70	39.74	39.56	39.60	39.60	2,301,000
Feb 03, 2023	39.71	39.75	39.61	39.70	39.70	1,067,300
Feb 02, 2023	39.62	39.74	39.58	39.66	39.66	1,562,300
Feb 01, 2023	39.50	39.73	39.49	39.66	39.66	1,710,900
Jan 31, 2023	39.46	39.67	39.28	39.60	39.60	3,006,700
Jan 30, 2023	39.71	39.80	39.40	39.49	39.49	2,493,300
Jan 27, 2023	39.83	39.90	39.60	39.68	39.68	3,409,500
Jan 26, 2023	39.85	40.03	39.82	39.87	39.87	2,854,500
Jan 25, 2023	39.85	40.06	39.80	39.82	39.82	8,912,500
Jan 24, 2023	38.40	39.75	38.35	39.50	39.50	6,594,800
Jan 23, 2023	38.30	38.52	38.30	38.43	38.43	700,100
Jan 20, 2023	38.41	38.54	38.35	38.42	38.42	1,051,000
Jan 19, 2023	38.50	38.65	38.40	38.40	38.40	1,285,000
Jan 18, 2023	38.27	38.64	38.27	38.60	38.60	1,773,300
Jan 17, 2023	38.15	38.48	38.15	38.28	38.28	1,208,500
Jan 16, 2023	38.30	38.34	38.00	38.13	38.13	2,181,500
Jan 13, 2023	38.62	38.65	38.32	38.37	38.37	2,716,500
Jan 12, 2023	38.61	38.74	38.61	38.68	38.68	920,500
Jan 11, 2023	38.80	38.85	38.65	38.74	38.74	2,047,200
Jan 10, 2023	38.51	38.70	38.50	38.65	38.65	1,154,800
Jan 09, 2023	38.60	38.75	38.60	38.65	38.65	735,400
Jan 06, 2023	38.61	38.73	38.61	38.68	38.68	1,822,900
Jan 05, 2023	38.61	38.75	38.56	38.70	38.70	2,416,800
Jan 04, 2023	38.41	38.94	38.41	38.69	38.69	2,620,000
Jan 03, 2023	38.60	38.75	38.10	38.64	38.64	5,949,100
Dec 30, 2022	39.27	39.32	38.68	39.01	39.01	11,449,400
Dec 29, 2022	35.71	35.86	35.66	35.77	35.77	833,100
Dec 28, 2022	35.51	35.81	35.38	35.62	35.62	833,300
Dec 23, 2022	35.94	36.07	35.73	35.75	35.75	924,900
Dec 22, 2022	36.20	36.32	35.92	35.94	35.94	1,761,100
Dec 21, 2022	36.25	36.32	36.11	36.14	36.14	1,162,300
Dec 20, 2022	36.20	36.44	36.15	36.17	36.17	763,200
Dec 19, 2022	36.31	36.45	36.18	36.23	36.23	1,151,600
Dec 16, 2022	36.33	36.77	36.25	36.35	36.35	3,246,700
Dec 15, 2022	36.79	36.79	36.40	36.58	36.58	1,888,700
Dec 14, 2022	36.30	36.75	36.30	36.73	36.73	1,043,400
Dec 13, 2022	36.67	36.70	36.26	36.42	36.42	1,190,700
Dec 12, 2022	36.65	36.72	36.49	36.54	36.54	1,705,200
Dec 09, 2022	36.82	36.85	36.66	36.66	36.66	411,700
Dec 08, 2022	36.65	36.85	36.65	36.70	36.70	660,300
Dec 07, 2022	36.82	37.01	36.66	36.81	36.81	1,105,900
Dec 06, 2022	36.96	37.06	36.72	36.80	36.80	1,228,400
Dec 05, 2022	36.99	37.19	36.79	36.92	36.92	1,691,900
Dec 02, 2022	36.72	37.14	36.72	37.00	37.00	1,421,000
Dec 01, 2022	36.73	37.07	36.71	36.98	36.98	932,200
Nov 30, 2022	36.71	36.80	36.55	36.71	36.71	1,669,000
Nov 29, 2022	36.53	36.74	36.37	36.72	36.72	982,700
Nov 28, 2022	36.54	36.76	36.54	36.68	36.68	578,900
Nov 25, 2022	36.68	36.75	36.49	36.52	36.52	683,700
Nov 24, 2022	36.58	36.75	36.50	36.70	36.70	130,600
Nov 23, 2022	36.70	36.75	36.52	36.57	36.57	2,335,400
Nov 22, 2022	36.60	36.80	36.47	36.59	36.59	597,500
Nov 21, 2022	36.44	36.76	36.40	36.57	36.57	2,454,900
Nov 18, 2022	36.35	36.51	36.30	36.45	36.45	1,830,200
Nov 17, 2022	36.09	36.36	36.09	36.26	36.26	1,135,100
Nov 16, 2022	36.11	36.33	35.96	36.27	36.27	588,100
Nov 15, 2022	36.37	36.50	35.93	36.06	36.06	1,476,200
Nov 14, 2022	35.78	36.37	35.75	36.27	36.27	2,230,500
Nov 11, 2022	36.00	36.15	35.95	35.98	35.98	883,300
Nov 10, 2022	36.18	36.35	35.83	35.98	35.98	1,466,800
Nov 09, 2022	35.93	36.09	35.74	35.80	35.80	648,500
Nov 08, 2022	35.94	36.12	35.68	35.84	35.84	1,100,500
Nov 07, 2022	35.37	35.94	35.37	35.79	35.79	1,187,900
Nov 04, 2022	35.58	35.83	35.49	35.58	35.58	889,100
Nov 03, 2022	35.44	35.75	35.24	35.56	35.56	1,665,800
Nov 02, 2022	35.25	35.58	35.18	35.41	35.41	2,549,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7327+0.0006(+0.0872%)

CRUDE OIL72.88+0.07(+0.10%)

BTC-CAD36,986.19-1,224.45(-3.20%)

Shaw Communications Inc. (SJR-B.TO)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7327
+0.0006(+0.0872%)

CRUDE OIL
72.88
+0.07(+0.10%)

BTC-CAD
36,986.19
-1,224.45(-3.20%)