Canada markets close in 2 hours 7 minutes

Shaw Communications Inc. (SJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.83-0.08 (-0.23%)
As of 01:53PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202236.9637.0636.7436.8336.83370,015
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 14, 20220.099 Dividend
Nov 11, 202236.0036.1535.9535.9835.88883,300
Nov 10, 202236.1836.3535.8335.9835.881,466,800
Nov 09, 202235.9336.0935.7435.8035.70648,500
Nov 08, 202235.9436.1235.6835.8435.741,100,500
Nov 07, 202235.3735.9435.3735.7935.691,187,900
Nov 04, 202235.5835.8335.4935.5835.48889,100
Nov 03, 202235.4435.7535.2435.5635.461,665,800
Nov 02, 202235.2535.5835.1835.4135.312,549,300
Nov 01, 202235.2635.6835.0535.6535.552,640,600
Oct 31, 202234.0735.1534.0034.9934.892,096,500
Oct 28, 202234.0234.7333.7533.9533.862,763,300
Oct 27, 202236.6237.0036.1536.2536.152,518,200
Oct 26, 202237.6537.6535.7736.5236.425,869,300
Oct 25, 202233.9934.0933.8634.0633.97515,400
Oct 24, 202233.8733.9633.7733.8333.74709,500
Oct 21, 202233.6534.0033.6533.8733.78339,200
Oct 20, 202233.7333.7833.4433.7033.61618,000
Oct 19, 202233.8733.9633.5833.7533.66470,400
Oct 18, 202234.0734.2433.8933.9933.90488,200
Oct 17, 202233.7434.1533.7433.9133.82947,500
Oct 14, 202233.9334.0033.4833.7833.691,534,300
Oct 13, 202233.0033.9532.9633.8733.78871,600
Oct 13, 20220.099 Dividend
Oct 12, 202233.6733.6733.0533.1732.981,187,200
Oct 11, 202233.7133.9233.5433.5833.392,110,100
Oct 07, 202233.9733.9733.6733.8933.70533,300
Oct 06, 202234.0334.2433.8834.0333.84771,700
Oct 05, 202234.1534.3033.9433.9833.792,022,100
Oct 04, 202233.9934.3333.9934.3034.101,180,800
Oct 03, 202233.6033.9933.4733.8533.661,508,500
Sept 30, 202233.7134.0233.4833.5933.40622,900
Sept 29, 202233.5433.8233.5433.7133.52482,500
Sept 28, 202233.6733.8433.5333.7033.51492,900
Sept 27, 202233.4433.8833.2433.7033.51601,700
Sept 26, 202233.4633.5333.3133.4333.241,819,000
Sept 23, 202233.6933.8033.3733.5233.33681,400
Sept 22, 202233.7633.8433.5833.8033.611,148,100
Sept 21, 202233.9033.9033.4733.6833.49893,700
Sept 20, 202233.6533.8233.4533.7133.521,490,700
Sept 19, 202233.6833.7233.5333.6533.46841,200
Sept 16, 202233.6233.8333.5733.7333.541,367,600
Sept 15, 202233.9934.0333.6033.6933.50719,000
Sept 14, 202233.8634.1833.8534.0333.841,038,000
Sept 14, 20220.099 Dividend
Sept 13, 202234.2134.2933.8533.9833.691,397,200
Sept 12, 202234.5034.6534.1734.3034.004,842,700
Sept 09, 202234.3334.5534.1234.4234.124,238,100
Sept 08, 202233.6134.2933.4634.2733.97951,900
Sept 07, 202233.4033.7433.3133.7033.41570,700
Sept 06, 202234.0034.3332.9733.4033.111,503,700
Sept 02, 202234.0334.2933.8134.0133.72997,300
Sept 01, 202233.5533.9833.4633.9633.671,480,600
Aug 31, 202233.6134.1733.5833.6833.391,010,400
Aug 30, 202234.5634.5633.8934.0233.73649,000
Aug 29, 202234.7834.9734.2434.3934.091,054,200
Aug 26, 202235.1035.1034.6234.9434.64439,400
Aug 25, 202234.5735.0134.3735.0034.701,896,400
Aug 24, 202234.9335.0034.5134.5934.29985,400
Aug 23, 202235.0035.0034.7034.8334.53654,200
Aug 22, 202235.0135.2134.9535.1034.801,565,200
Aug 19, 202235.0835.4534.9535.2334.93654,800
Aug 18, 202235.0335.2134.9035.0934.79492,600
Aug 17, 202235.4035.4034.9234.9634.661,519,100
Aug 16, 202235.2035.4635.1135.3635.062,171,500
Aug 15, 202235.0935.2234.9635.2034.903,495,800
Aug 12, 202234.8535.0434.7035.0434.742,110,500
Aug 12, 20220.099 Dividend
Aug 11, 202234.8034.8034.5634.5934.195,239,100
Aug 10, 202234.6434.7034.4434.6334.232,920,900
Aug 09, 202234.7334.7534.3934.4934.09991,600
Aug 08, 202234.6635.0834.5934.6434.243,459,000
Aug 05, 202234.7434.9534.5434.7134.31428,300
Aug 04, 202234.9035.1834.6934.8034.40678,400
Aug 03, 202234.5834.8234.2334.7334.33578,500
Aug 02, 202234.5134.8034.0234.4534.061,645,200
Jul 29, 202234.5034.8034.3134.6434.24976,100
Jul 28, 202234.6534.9134.4234.5534.152,285,400
Jul 27, 202234.5234.9234.5034.6434.241,332,300
Jul 26, 202234.6934.7234.3034.3133.92841,600
Jul 25, 202234.6634.8334.2934.6934.29747,400
Jul 22, 202234.6034.8034.3134.8034.40655,500
Jul 21, 202234.6434.7834.3634.4534.061,198,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...