Canada Markets open in 4 hrs 31 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 202237.4537.4536.9437.1137.111,195,500
Jan. 25, 202237.5137.7637.1837.2037.203,351,000
Jan. 24, 202237.0837.9436.8937.8637.861,658,600
Jan. 21, 202237.5437.6037.1637.5137.511,196,200
Jan. 20, 202237.7437.7737.3437.5437.54680,100
Jan. 19, 202237.4037.6537.2937.6137.61932,800
Jan. 18, 202237.5037.7137.4837.6037.60948,300
Jan. 17, 202237.8037.9537.6137.7337.73150,300
Jan. 14, 202237.6337.9237.5537.8737.87541,400
Jan. 13, 202237.8637.9737.6537.6837.68755,000
Jan. 13, 20220.09875 Dividend
Jan. 12, 202238.0338.0737.8737.9237.825,651,000
Jan. 11, 202238.0038.0637.9138.0637.963,316,300
Jan. 10, 202237.9138.1537.8738.1538.051,425,100
Jan. 07, 202238.0038.1637.9338.0337.93696,000
Jan. 06, 202237.9038.1637.8438.0437.941,208,200
Jan. 05, 202238.3438.3437.9337.9737.871,964,600
Jan. 04, 202238.4238.6038.1638.2038.10739,700
Dec. 31, 202138.3738.4138.2638.3938.29383,700
Dec. 30, 202138.4038.5438.2538.3638.26354,800
Dec. 29, 202138.3238.6238.2638.3738.272,695,700
Dec. 24, 202138.0938.3737.9438.3438.24102,100
Dec. 23, 202137.7138.0637.7138.0337.93376,900
Dec. 22, 202137.5037.8637.4037.8037.70547,600
Dec. 21, 202137.5037.7437.3437.6137.51820,800
Dec. 20, 202137.4037.5937.2737.4137.311,573,500
Dec. 17, 202137.2737.6837.2537.4537.352,109,300
Dec. 16, 202137.4937.4937.2437.2737.172,519,800
Dec. 15, 202137.1837.4237.1237.2937.192,094,000
Dec. 14, 202137.3237.4137.2237.2937.192,837,600
Dec. 14, 20210.09875 Dividend
Dec. 13, 202137.7037.7037.2637.3637.162,417,300
Dec. 10, 202137.4037.5837.2237.5837.382,775,000
Dec. 09, 202137.5837.6837.3737.3937.191,319,600
Dec. 08, 202137.4837.5937.3537.5837.38526,900
Dec. 07, 202137.4037.5537.3837.5037.30799,100
Dec. 06, 202137.5037.5837.3337.3837.181,708,900
Dec. 03, 202137.2637.5237.2537.4637.261,826,700
Dec. 02, 202137.4337.5537.1537.4137.21809,700
Dec. 01, 202137.4437.4637.0837.1736.981,198,400
Nov. 30, 202137.0137.1636.8137.0036.812,776,000
Nov. 29, 202136.7037.2936.6237.2437.042,192,000
Nov. 26, 202136.7536.8336.5936.6736.481,121,600
Nov. 25, 202136.9936.9936.7536.8236.63197,800
Nov. 24, 202136.7537.0336.7536.9036.71999,700
Nov. 23, 202136.6636.9036.6336.8836.692,259,100
Nov. 22, 202136.8736.9636.5736.6036.412,080,600
Nov. 19, 202136.8836.9836.7736.9636.771,575,400
Nov. 18, 202136.9736.9736.8036.8836.69305,600
Nov. 17, 202136.7036.9036.6036.8936.70799,800
Nov. 16, 202136.8837.0236.7436.8336.64924,700
Nov. 15, 202136.8336.9936.7536.8936.702,161,400
Nov. 12, 202136.8737.0036.6636.9736.78706,800
Nov. 12, 20210.09875 Dividend
Nov. 11, 202136.6036.9236.5936.8436.55649,700
Nov. 10, 202136.7436.8236.5336.5936.30640,500
Nov. 09, 202136.7936.8336.6436.7036.411,856,500
Nov. 08, 202136.5036.9936.4536.6836.392,816,700
Nov. 05, 202135.7035.9435.6735.8735.593,282,500
Nov. 04, 202135.4035.7335.3735.7235.44581,800
Nov. 03, 202135.5035.6235.2235.4235.141,057,700
Nov. 02, 202135.7035.7635.1635.3735.091,289,200
Nov. 01, 202135.8035.9035.3535.4735.191,114,300
Oct. 29, 202135.2335.9535.2335.6435.361,132,100
Oct. 28, 202135.3936.0835.1535.9135.63591,800
Oct. 27, 202134.7635.5134.7635.4335.151,561,300
Oct. 26, 202134.5535.2534.5534.7734.501,834,600
Oct. 25, 202135.0035.1134.2834.7234.453,493,900
Oct. 22, 202135.7035.8135.2235.5935.312,661,800
Oct. 21, 202136.2536.3935.6735.7235.44998,100
Oct. 20, 202136.0136.3035.8735.8935.611,146,000
Oct. 19, 202136.1436.3535.9836.1435.85672,200
Oct. 18, 202136.2236.3236.1336.2235.93934,800
Oct. 15, 202136.5036.6236.3036.3336.04831,100
Oct. 14, 202136.7136.7736.4036.4736.18626,400
Oct. 14, 20210.09875 Dividend
Oct. 13, 202136.7936.8236.6036.7436.35691,900
Oct. 12, 202137.0437.0936.7036.8336.441,132,600
Oct. 08, 202136.9037.0936.8537.0336.64432,500
Oct. 07, 202137.0037.2036.9436.9836.59707,500
Oct. 06, 202136.8437.0036.8236.9936.60567,900
Oct. 05, 202136.9637.0336.7436.9936.60682,400
Oct. 04, 202136.8636.9636.7636.9636.57548,200
Oct. 01, 202137.0037.0636.7436.9636.57604,800
Sep. 30, 202137.0037.0436.7736.8236.43908,200
Sep. 29, 202136.7737.0736.7437.0236.63668,500
Sep. 28, 202136.5236.7036.3136.6636.27766,700
Sep. 27, 202136.6836.8036.5336.6836.291,241,400
Sep. 24, 202136.5036.8336.5036.7536.361,023,800
Sep. 23, 202136.8236.8236.7036.7036.311,205,200
Sep. 22, 202136.8436.8436.5336.7136.32823,100
Sep. 21, 202136.7436.8236.5036.5236.131,075,800
Sep. 20, 202136.0036.3735.9936.3535.97642,000
Sep. 17, 202136.2036.3636.1636.1935.812,497,600
Sep. 16, 202136.3136.4236.1736.1835.80661,600
Sep. 15, 202136.2636.4635.9736.4036.02937,200
Sep. 14, 202136.3936.7436.3336.3735.991,588,400
Sep. 14, 20210.09875 Dividend
Sep. 13, 202136.6536.7136.4736.4936.011,985,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...