Canada markets closed

Shaw Communications Inc. (SJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.93-0.41 (-1.07%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202237.9938.2737.9037.9337.931,937,600
Jun 29, 202238.0038.4237.8538.3438.34785,300
Jun 28, 202237.9938.0837.7638.0038.001,280,500
Jun 27, 202238.2038.2837.9737.9937.992,801,000
Jun 24, 202237.5038.3437.4938.2538.252,085,700
Jun 23, 202237.0037.7637.0037.7037.702,166,600
Jun 22, 202236.8837.2236.6537.0737.07999,700
Jun 21, 202237.3037.4536.8936.9236.921,564,900
Jun 20, 202237.8037.9436.7637.3437.342,248,700
Jun 17, 202234.3334.8434.3334.6434.643,151,200
Jun 16, 202234.0034.1833.6534.1334.13759,700
Jun 15, 202234.5834.5834.0334.2534.25949,600
Jun 14, 202234.3434.7433.9234.0734.075,040,200
Jun 14, 20220.099 Dividend
Jun 13, 202234.8535.0634.4134.6034.503,849,800
Jun 10, 202234.9535.5234.9135.2935.193,368,000
Jun 09, 202235.1035.5535.1035.2635.16490,100
Jun 08, 202235.7035.7535.0735.1835.082,328,500
Jun 07, 202235.2735.7635.1235.7635.66717,100
Jun 06, 202235.6335.8335.4435.5035.402,553,200
Jun 03, 202235.7035.8735.6435.7135.61386,700
Jun 02, 202235.9535.9535.6935.7035.60356,700
Jun 01, 202235.8036.0035.7235.7335.63549,100
May 31, 202235.7636.2135.6435.8435.744,508,800
May 30, 202235.9636.2535.9536.0835.98213,400
May 27, 202236.0736.2335.7635.9835.882,039,900
May 26, 202236.4936.4935.6136.0235.921,434,000
May 25, 202236.0136.5035.9936.2436.142,328,200
May 24, 202236.1336.3435.9436.0135.913,245,200
May 20, 202235.9136.1435.8536.1236.021,010,100
May 19, 202235.4936.0135.1235.8035.701,243,700
May 18, 202235.5635.6235.0535.3735.271,309,100
May 17, 202235.1935.6734.9535.4935.391,740,700
May 16, 202234.6635.3034.6334.8334.733,677,600
May 13, 202233.7934.9133.6534.6834.583,737,200
May 12, 202234.0034.3733.5133.7833.681,499,400
May 12, 20220.099 Dividend
May 11, 202234.3835.5133.8934.0333.836,221,800
May 10, 202234.7935.9634.7935.4135.212,821,800
May 09, 202233.5035.1433.4234.8734.676,617,300
May 06, 202237.1537.9237.0437.5637.342,203,400
May 05, 202237.0037.4336.6137.0636.852,771,900
May 04, 202237.5437.8536.7736.9236.713,022,600
May 03, 202237.9738.0437.5337.5837.36688,100
May 02, 202238.2138.5037.8838.0237.801,014,100
Apr 29, 202238.3638.4238.2238.2638.041,532,100
Apr 28, 202238.8038.8338.2438.3738.15946,400
Apr 27, 202238.6038.7438.5438.5638.34983,100
Apr 26, 202238.5238.6838.5138.6038.382,151,000
Apr 25, 202238.4038.9238.3638.7838.562,032,200
Apr 22, 202238.8038.8338.4038.5238.302,117,400
Apr 21, 202238.9038.9038.6338.7738.551,020,900
Apr 20, 202238.8839.0138.7638.7738.55942,600
Apr 19, 202239.0939.1438.8438.9238.70834,200
Apr 18, 202238.8239.1138.8238.9638.742,267,800
Apr 14, 202238.9339.0838.8438.8938.671,873,000
Apr 13, 202239.1539.1638.8938.9438.721,941,400
Apr 13, 20220.099 Dividend
Apr 12, 202239.1639.2738.9839.0638.744,674,800
Apr 11, 202239.3939.4839.1939.2238.903,888,800
Apr 08, 202239.4139.4939.1939.4439.11791,900
Apr 07, 202239.0539.4739.0039.4039.072,295,800
Apr 06, 202239.1039.2038.9639.0538.73730,100
Apr 05, 202239.0539.2138.9839.0738.752,858,700
Apr 04, 202238.8639.0138.8139.0038.681,009,600
Apr 01, 202238.7638.9638.7538.9238.60787,800
Mar 31, 202239.0039.0238.7538.8038.481,494,500
Mar 30, 202238.9539.0038.8138.9038.582,201,100
Mar 29, 202239.1539.1538.8538.9238.601,399,600
Mar 28, 202239.1339.2239.0039.0838.761,285,500
Mar 25, 202238.8439.3238.8339.1338.811,089,900
Mar 24, 202238.5838.5838.3238.4738.151,371,500
Mar 23, 202238.6338.6338.4738.5038.182,550,500
Mar 22, 202238.4138.6138.4038.4638.142,333,300
Mar 21, 202238.4538.6938.3438.4038.08711,500
Mar 18, 202239.0039.0038.4638.5538.235,333,100
Mar 17, 202238.6638.6738.4938.5538.23731,200
Mar 16, 202238.5038.7638.3238.6138.292,423,600
Mar 15, 202238.4338.5238.2538.4238.101,950,300
Mar 14, 202238.5338.6538.2138.3438.023,859,700
Mar 14, 20220.099 Dividend
Mar 11, 202238.6338.8038.4838.5438.123,603,500
Mar 10, 202238.2238.6138.1638.5938.171,485,700
Mar 09, 202238.4038.5438.2438.2837.87740,500
Mar 08, 202238.1538.4438.1238.2137.801,407,200
Mar 07, 202238.0538.5338.0538.2137.801,470,200
Mar 04, 202237.9038.6037.8738.3737.951,412,100
Mar 03, 202238.3438.4237.9438.0037.591,014,400
Mar 02, 202238.1038.4838.0538.2237.813,405,700
Mar 01, 202238.0838.1537.7738.0537.64606,900
Feb 28, 202237.4538.0837.4438.0137.604,092,400
Feb 25, 202237.3837.6537.3337.5837.171,060,100
Feb 24, 202237.1137.6037.1137.4036.991,295,100
Feb 23, 202237.6237.6737.4237.5637.151,351,400
Feb 22, 202237.1637.6337.1637.5937.181,929,400
Feb 18, 202237.5337.5337.2637.3036.90663,300
Feb 17, 202237.4037.6137.2137.3936.99665,800
Feb 16, 202237.5937.6737.3837.4837.072,295,300
Feb 15, 202237.7537.8137.6037.6837.272,174,500
Feb 14, 202237.4137.6937.3537.6437.231,400,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...