Shaw Communications Inc. (SJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.11

-0.09

(-0.24%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	-	-	-	-	-	-
Jan. 26, 2022	37.45	37.45	36.94	37.11	37.11	1,195,500
Jan. 25, 2022	37.51	37.76	37.18	37.20	37.20	3,351,000
Jan. 24, 2022	37.08	37.94	36.89	37.86	37.86	1,658,600
Jan. 21, 2022	37.54	37.60	37.16	37.51	37.51	1,196,200
Jan. 20, 2022	37.74	37.77	37.34	37.54	37.54	680,100
Jan. 19, 2022	37.40	37.65	37.29	37.61	37.61	932,800
Jan. 18, 2022	37.50	37.71	37.48	37.60	37.60	948,300
Jan. 17, 2022	37.80	37.95	37.61	37.73	37.73	150,300
Jan. 14, 2022	37.63	37.92	37.55	37.87	37.87	541,400
Jan. 13, 2022	37.86	37.97	37.65	37.68	37.68	755,000
Jan. 13, 2022	0.09875 Dividend
Jan. 12, 2022	38.03	38.07	37.87	37.92	37.82	5,651,000
Jan. 11, 2022	38.00	38.06	37.91	38.06	37.96	3,316,300
Jan. 10, 2022	37.91	38.15	37.87	38.15	38.05	1,425,100
Jan. 07, 2022	38.00	38.16	37.93	38.03	37.93	696,000
Jan. 06, 2022	37.90	38.16	37.84	38.04	37.94	1,208,200
Jan. 05, 2022	38.34	38.34	37.93	37.97	37.87	1,964,600
Jan. 04, 2022	38.42	38.60	38.16	38.20	38.10	739,700
Dec. 31, 2021	38.37	38.41	38.26	38.39	38.29	383,700
Dec. 30, 2021	38.40	38.54	38.25	38.36	38.26	354,800
Dec. 29, 2021	38.32	38.62	38.26	38.37	38.27	2,695,700
Dec. 24, 2021	38.09	38.37	37.94	38.34	38.24	102,100
Dec. 23, 2021	37.71	38.06	37.71	38.03	37.93	376,900
Dec. 22, 2021	37.50	37.86	37.40	37.80	37.70	547,600
Dec. 21, 2021	37.50	37.74	37.34	37.61	37.51	820,800
Dec. 20, 2021	37.40	37.59	37.27	37.41	37.31	1,573,500
Dec. 17, 2021	37.27	37.68	37.25	37.45	37.35	2,109,300
Dec. 16, 2021	37.49	37.49	37.24	37.27	37.17	2,519,800
Dec. 15, 2021	37.18	37.42	37.12	37.29	37.19	2,094,000
Dec. 14, 2021	37.32	37.41	37.22	37.29	37.19	2,837,600
Dec. 14, 2021	0.09875 Dividend
Dec. 13, 2021	37.70	37.70	37.26	37.36	37.16	2,417,300
Dec. 10, 2021	37.40	37.58	37.22	37.58	37.38	2,775,000
Dec. 09, 2021	37.58	37.68	37.37	37.39	37.19	1,319,600
Dec. 08, 2021	37.48	37.59	37.35	37.58	37.38	526,900
Dec. 07, 2021	37.40	37.55	37.38	37.50	37.30	799,100
Dec. 06, 2021	37.50	37.58	37.33	37.38	37.18	1,708,900
Dec. 03, 2021	37.26	37.52	37.25	37.46	37.26	1,826,700
Dec. 02, 2021	37.43	37.55	37.15	37.41	37.21	809,700
Dec. 01, 2021	37.44	37.46	37.08	37.17	36.98	1,198,400
Nov. 30, 2021	37.01	37.16	36.81	37.00	36.81	2,776,000
Nov. 29, 2021	36.70	37.29	36.62	37.24	37.04	2,192,000
Nov. 26, 2021	36.75	36.83	36.59	36.67	36.48	1,121,600
Nov. 25, 2021	36.99	36.99	36.75	36.82	36.63	197,800
Nov. 24, 2021	36.75	37.03	36.75	36.90	36.71	999,700
Nov. 23, 2021	36.66	36.90	36.63	36.88	36.69	2,259,100
Nov. 22, 2021	36.87	36.96	36.57	36.60	36.41	2,080,600
Nov. 19, 2021	36.88	36.98	36.77	36.96	36.77	1,575,400
Nov. 18, 2021	36.97	36.97	36.80	36.88	36.69	305,600
Nov. 17, 2021	36.70	36.90	36.60	36.89	36.70	799,800
Nov. 16, 2021	36.88	37.02	36.74	36.83	36.64	924,700
Nov. 15, 2021	36.83	36.99	36.75	36.89	36.70	2,161,400
Nov. 12, 2021	36.87	37.00	36.66	36.97	36.78	706,800
Nov. 12, 2021	0.09875 Dividend
Nov. 11, 2021	36.60	36.92	36.59	36.84	36.55	649,700
Nov. 10, 2021	36.74	36.82	36.53	36.59	36.30	640,500
Nov. 09, 2021	36.79	36.83	36.64	36.70	36.41	1,856,500
Nov. 08, 2021	36.50	36.99	36.45	36.68	36.39	2,816,700
Nov. 05, 2021	35.70	35.94	35.67	35.87	35.59	3,282,500
Nov. 04, 2021	35.40	35.73	35.37	35.72	35.44	581,800
Nov. 03, 2021	35.50	35.62	35.22	35.42	35.14	1,057,700
Nov. 02, 2021	35.70	35.76	35.16	35.37	35.09	1,289,200
Nov. 01, 2021	35.80	35.90	35.35	35.47	35.19	1,114,300
Oct. 29, 2021	35.23	35.95	35.23	35.64	35.36	1,132,100
Oct. 28, 2021	35.39	36.08	35.15	35.91	35.63	591,800
Oct. 27, 2021	34.76	35.51	34.76	35.43	35.15	1,561,300
Oct. 26, 2021	34.55	35.25	34.55	34.77	34.50	1,834,600
Oct. 25, 2021	35.00	35.11	34.28	34.72	34.45	3,493,900
Oct. 22, 2021	35.70	35.81	35.22	35.59	35.31	2,661,800
Oct. 21, 2021	36.25	36.39	35.67	35.72	35.44	998,100
Oct. 20, 2021	36.01	36.30	35.87	35.89	35.61	1,146,000
Oct. 19, 2021	36.14	36.35	35.98	36.14	35.85	672,200
Oct. 18, 2021	36.22	36.32	36.13	36.22	35.93	934,800
Oct. 15, 2021	36.50	36.62	36.30	36.33	36.04	831,100
Oct. 14, 2021	36.71	36.77	36.40	36.47	36.18	626,400
Oct. 14, 2021	0.09875 Dividend
Oct. 13, 2021	36.79	36.82	36.60	36.74	36.35	691,900
Oct. 12, 2021	37.04	37.09	36.70	36.83	36.44	1,132,600
Oct. 08, 2021	36.90	37.09	36.85	37.03	36.64	432,500
Oct. 07, 2021	37.00	37.20	36.94	36.98	36.59	707,500
Oct. 06, 2021	36.84	37.00	36.82	36.99	36.60	567,900
Oct. 05, 2021	36.96	37.03	36.74	36.99	36.60	682,400
Oct. 04, 2021	36.86	36.96	36.76	36.96	36.57	548,200
Oct. 01, 2021	37.00	37.06	36.74	36.96	36.57	604,800
Sep. 30, 2021	37.00	37.04	36.77	36.82	36.43	908,200
Sep. 29, 2021	36.77	37.07	36.74	37.02	36.63	668,500
Sep. 28, 2021	36.52	36.70	36.31	36.66	36.27	766,700
Sep. 27, 2021	36.68	36.80	36.53	36.68	36.29	1,241,400
Sep. 24, 2021	36.50	36.83	36.50	36.75	36.36	1,023,800
Sep. 23, 2021	36.82	36.82	36.70	36.70	36.31	1,205,200
Sep. 22, 2021	36.84	36.84	36.53	36.71	36.32	823,100
Sep. 21, 2021	36.74	36.82	36.50	36.52	36.13	1,075,800
Sep. 20, 2021	36.00	36.37	35.99	36.35	35.97	642,000
Sep. 17, 2021	36.20	36.36	36.16	36.19	35.81	2,497,600
Sep. 16, 2021	36.31	36.42	36.17	36.18	35.80	661,600
Sep. 15, 2021	36.26	36.46	35.97	36.40	36.02	937,200
Sep. 14, 2021	36.39	36.74	36.33	36.37	35.99	1,588,400
Sep. 14, 2021	0.09875 Dividend
Sep. 13, 2021	36.65	36.71	36.47	36.49	36.01	1,985,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.89(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.61(-0.38%)

CAD/USD0.7894-0.0002(-0.0237%)

CRUDE OIL87.32-0.03(-0.03%)

BTC-CAD46,342.95-1,770.00(-3.68%)

Shaw Communications Inc. (SJR-B.TO)

S&P/TSX
20,595.89
+4.89(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.61(-0.38%)

CAD/USD
0.7894
-0.0002(-0.0237%)

CRUDE OIL
87.32
-0.03(-0.03%)

BTC-CAD
46,342.95
-1,770.00(-3.68%)