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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	37.99	38.27	37.90	37.93	37.93	1,937,600
Jun 29, 2022	38.00	38.42	37.85	38.34	38.34	785,300
Jun 28, 2022	37.99	38.08	37.76	38.00	38.00	1,280,500
Jun 27, 2022	38.20	38.28	37.97	37.99	37.99	2,801,000
Jun 24, 2022	37.50	38.34	37.49	38.25	38.25	2,085,700
Jun 23, 2022	37.00	37.76	37.00	37.70	37.70	2,166,600
Jun 22, 2022	36.88	37.22	36.65	37.07	37.07	999,700
Jun 21, 2022	37.30	37.45	36.89	36.92	36.92	1,564,900
Jun 20, 2022	37.80	37.94	36.76	37.34	37.34	2,248,700
Jun 17, 2022	34.33	34.84	34.33	34.64	34.64	3,151,200
Jun 16, 2022	34.00	34.18	33.65	34.13	34.13	759,700
Jun 15, 2022	34.58	34.58	34.03	34.25	34.25	949,600
Jun 14, 2022	34.34	34.74	33.92	34.07	34.07	5,040,200
Jun 14, 2022	0.099 Dividend
Jun 13, 2022	34.85	35.06	34.41	34.60	34.50	3,849,800
Jun 10, 2022	34.95	35.52	34.91	35.29	35.19	3,368,000
Jun 09, 2022	35.10	35.55	35.10	35.26	35.16	490,100
Jun 08, 2022	35.70	35.75	35.07	35.18	35.08	2,328,500
Jun 07, 2022	35.27	35.76	35.12	35.76	35.66	717,100
Jun 06, 2022	35.63	35.83	35.44	35.50	35.40	2,553,200
Jun 03, 2022	35.70	35.87	35.64	35.71	35.61	386,700
Jun 02, 2022	35.95	35.95	35.69	35.70	35.60	356,700
Jun 01, 2022	35.80	36.00	35.72	35.73	35.63	549,100
May 31, 2022	35.76	36.21	35.64	35.84	35.74	4,508,800
May 30, 2022	35.96	36.25	35.95	36.08	35.98	213,400
May 27, 2022	36.07	36.23	35.76	35.98	35.88	2,039,900
May 26, 2022	36.49	36.49	35.61	36.02	35.92	1,434,000
May 25, 2022	36.01	36.50	35.99	36.24	36.14	2,328,200
May 24, 2022	36.13	36.34	35.94	36.01	35.91	3,245,200
May 20, 2022	35.91	36.14	35.85	36.12	36.02	1,010,100
May 19, 2022	35.49	36.01	35.12	35.80	35.70	1,243,700
May 18, 2022	35.56	35.62	35.05	35.37	35.27	1,309,100
May 17, 2022	35.19	35.67	34.95	35.49	35.39	1,740,700
May 16, 2022	34.66	35.30	34.63	34.83	34.73	3,677,600
May 13, 2022	33.79	34.91	33.65	34.68	34.58	3,737,200
May 12, 2022	34.00	34.37	33.51	33.78	33.68	1,499,400
May 12, 2022	0.099 Dividend
May 11, 2022	34.38	35.51	33.89	34.03	33.83	6,221,800
May 10, 2022	34.79	35.96	34.79	35.41	35.21	2,821,800
May 09, 2022	33.50	35.14	33.42	34.87	34.67	6,617,300
May 06, 2022	37.15	37.92	37.04	37.56	37.34	2,203,400
May 05, 2022	37.00	37.43	36.61	37.06	36.85	2,771,900
May 04, 2022	37.54	37.85	36.77	36.92	36.71	3,022,600
May 03, 2022	37.97	38.04	37.53	37.58	37.36	688,100
May 02, 2022	38.21	38.50	37.88	38.02	37.80	1,014,100
Apr 29, 2022	38.36	38.42	38.22	38.26	38.04	1,532,100
Apr 28, 2022	38.80	38.83	38.24	38.37	38.15	946,400
Apr 27, 2022	38.60	38.74	38.54	38.56	38.34	983,100
Apr 26, 2022	38.52	38.68	38.51	38.60	38.38	2,151,000
Apr 25, 2022	38.40	38.92	38.36	38.78	38.56	2,032,200
Apr 22, 2022	38.80	38.83	38.40	38.52	38.30	2,117,400
Apr 21, 2022	38.90	38.90	38.63	38.77	38.55	1,020,900
Apr 20, 2022	38.88	39.01	38.76	38.77	38.55	942,600
Apr 19, 2022	39.09	39.14	38.84	38.92	38.70	834,200
Apr 18, 2022	38.82	39.11	38.82	38.96	38.74	2,267,800
Apr 14, 2022	38.93	39.08	38.84	38.89	38.67	1,873,000
Apr 13, 2022	39.15	39.16	38.89	38.94	38.72	1,941,400
Apr 13, 2022	0.099 Dividend
Apr 12, 2022	39.16	39.27	38.98	39.06	38.74	4,674,800
Apr 11, 2022	39.39	39.48	39.19	39.22	38.90	3,888,800
Apr 08, 2022	39.41	39.49	39.19	39.44	39.11	791,900
Apr 07, 2022	39.05	39.47	39.00	39.40	39.07	2,295,800
Apr 06, 2022	39.10	39.20	38.96	39.05	38.73	730,100
Apr 05, 2022	39.05	39.21	38.98	39.07	38.75	2,858,700
Apr 04, 2022	38.86	39.01	38.81	39.00	38.68	1,009,600
Apr 01, 2022	38.76	38.96	38.75	38.92	38.60	787,800
Mar 31, 2022	39.00	39.02	38.75	38.80	38.48	1,494,500
Mar 30, 2022	38.95	39.00	38.81	38.90	38.58	2,201,100
Mar 29, 2022	39.15	39.15	38.85	38.92	38.60	1,399,600
Mar 28, 2022	39.13	39.22	39.00	39.08	38.76	1,285,500
Mar 25, 2022	38.84	39.32	38.83	39.13	38.81	1,089,900
Mar 24, 2022	38.58	38.58	38.32	38.47	38.15	1,371,500
Mar 23, 2022	38.63	38.63	38.47	38.50	38.18	2,550,500
Mar 22, 2022	38.41	38.61	38.40	38.46	38.14	2,333,300
Mar 21, 2022	38.45	38.69	38.34	38.40	38.08	711,500
Mar 18, 2022	39.00	39.00	38.46	38.55	38.23	5,333,100
Mar 17, 2022	38.66	38.67	38.49	38.55	38.23	731,200
Mar 16, 2022	38.50	38.76	38.32	38.61	38.29	2,423,600
Mar 15, 2022	38.43	38.52	38.25	38.42	38.10	1,950,300
Mar 14, 2022	38.53	38.65	38.21	38.34	38.02	3,859,700
Mar 14, 2022	0.099 Dividend
Mar 11, 2022	38.63	38.80	38.48	38.54	38.12	3,603,500
Mar 10, 2022	38.22	38.61	38.16	38.59	38.17	1,485,700
Mar 09, 2022	38.40	38.54	38.24	38.28	37.87	740,500
Mar 08, 2022	38.15	38.44	38.12	38.21	37.80	1,407,200
Mar 07, 2022	38.05	38.53	38.05	38.21	37.80	1,470,200
Mar 04, 2022	37.90	38.60	37.87	38.37	37.95	1,412,100
Mar 03, 2022	38.34	38.42	37.94	38.00	37.59	1,014,400
Mar 02, 2022	38.10	38.48	38.05	38.22	37.81	3,405,700
Mar 01, 2022	38.08	38.15	37.77	38.05	37.64	606,900
Feb 28, 2022	37.45	38.08	37.44	38.01	37.60	4,092,400
Feb 25, 2022	37.38	37.65	37.33	37.58	37.17	1,060,100
Feb 24, 2022	37.11	37.60	37.11	37.40	36.99	1,295,100
Feb 23, 2022	37.62	37.67	37.42	37.56	37.15	1,351,400
Feb 22, 2022	37.16	37.63	37.16	37.59	37.18	1,929,400
Feb 18, 2022	37.53	37.53	37.26	37.30	36.90	663,300
Feb 17, 2022	37.40	37.61	37.21	37.39	36.99	665,800
Feb 16, 2022	37.59	37.67	37.38	37.48	37.07	2,295,300
Feb 15, 2022	37.75	37.81	37.60	37.68	37.27	2,174,500
Feb 14, 2022	37.41	37.69	37.35	37.64	37.23	1,400,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,791.87+6.49(+0.17%)

DOW30,866.75+91.32(+0.30%)

CAD/USD0.7751-0.0017(-0.22%)

CRUDE OIL109.00+3.24(+3.06%)

BTC-CAD25,126.58+321.11(+1.29%)

Shaw Communications Inc. (SJR-B.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,791.87
+6.49(+0.17%)

DOW
30,866.75
+91.32(+0.30%)

CAD/USD
0.7751
-0.0017(-0.22%)

CRUDE OIL
109.00
+3.24(+3.06%)

BTC-CAD
25,126.58
+321.11(+1.29%)