Canada markets closed

Shaw Communications Inc. (SJR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.80-0.47 (-2.57%)
At close: 4:00PM EDT

17.80 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202018.2518.3217.8017.8017.80946,200
Sep. 22, 202018.1318.3318.0718.2718.27488,600
Sep. 21, 202018.2218.2617.8318.0318.03930,800
Sep. 18, 202018.7818.8318.3118.4318.432,132,700
Sep. 17, 202018.5818.8518.5518.8318.83463,800
Sep. 16, 202019.1319.2018.7318.7718.77678,700
Sep. 15, 202018.8019.1218.7619.0319.03803,500
Sep. 14, 202018.6918.8618.6318.7618.76826,900
Sep. 14, 20200.075 Dividend
Sep. 11, 202018.4818.6518.4318.5618.48362,400
Sep. 10, 202018.8718.8718.3818.4018.33540,500
Sep. 09, 202018.4718.8218.4418.7618.68325,800
Sep. 08, 202018.4318.5818.1918.3218.25552,000
Sep. 04, 202018.6818.8418.4218.5518.48502,100
Sep. 03, 202019.0519.0818.5618.6118.53482,500
Sep. 02, 202018.9119.1818.7719.0819.00554,700
Sep. 01, 202018.7718.7718.4918.7318.65301,300
Aug. 31, 202019.0219.0318.6918.6918.61436,100
Aug. 28, 202019.0919.1218.8518.9618.88369,500
Aug. 27, 202019.0519.2118.9719.0318.95496,200
Aug. 26, 202019.0219.0218.8518.9218.84859,000
Aug. 25, 202019.1019.1918.9219.0218.94488,800
Aug. 24, 202019.3119.3119.0119.0919.01368,900
Aug. 21, 202019.0019.2018.8719.1519.07290,900
Aug. 20, 202019.0019.1618.9219.0919.01410,300
Aug. 19, 202019.0719.2218.9919.0118.93325,700
Aug. 18, 202019.0019.0918.8719.0418.96282,200
Aug. 17, 202018.8018.9918.6418.9818.90478,200
Aug. 14, 202018.6818.8418.5918.6718.59525,200
Aug. 13, 202018.9618.9818.6618.7118.63315,200
Aug. 13, 20200.075 Dividend
Aug. 12, 202019.0019.2419.0019.0718.92360,800
Aug. 11, 202018.7719.0218.7518.8418.69588,500
Aug. 10, 202018.5218.6718.4418.6418.49407,200
Aug. 07, 202018.6618.6618.4218.5218.37404,700
Aug. 06, 202018.5618.6718.4718.6618.51267,400
Aug. 05, 202018.6318.6918.4518.5718.42354,300
Aug. 04, 202018.3018.5918.2818.5418.39693,700
Aug. 03, 202018.3618.4518.3018.3418.19193,600
Jul. 31, 202018.2318.3118.0018.2918.14407,800
Jul. 30, 202017.9118.1917.9118.1818.04375,700
Jul. 29, 202017.9418.2217.7818.0917.95656,100
Jul. 28, 202017.9018.0817.8417.8617.72527,400
Jul. 27, 202017.6017.9417.5217.9017.76365,100
Jul. 24, 202017.7417.8017.5817.6517.51380,300
Jul. 23, 202017.9118.0017.7417.7817.64316,900
Jul. 22, 202017.8017.9217.7117.9217.78451,500
Jul. 21, 202017.9318.1317.8217.8417.70556,000
Jul. 20, 202018.1518.1917.8217.9217.78404,100
Jul. 17, 202017.9218.2317.9218.1618.02462,300
Jul. 16, 202017.9418.1417.7817.9417.80516,100
Jul. 15, 202017.7318.0017.7017.9917.85741,000
Jul. 14, 202017.4017.6517.3017.5717.43837,400
Jul. 14, 20200.073 Dividend
Jul. 13, 202016.9817.6816.8817.4617.251,291,600
Jul. 10, 202016.2516.5716.2416.5316.33846,100
Jul. 09, 202016.2516.3516.0416.1915.99454,400
Jul. 08, 202016.3416.4216.1316.2716.07571,700
Jul. 07, 202016.3716.5016.3016.3116.11611,900
Jul. 06, 202016.5916.7016.4316.4816.28499,600
Jul. 02, 202016.5416.8116.4616.5616.36563,000
Jul. 01, 202016.3416.5416.3016.3616.16297,200
Jun. 30, 202016.3116.4416.0216.3616.16560,000
Jun. 29, 202016.1816.3416.0616.3116.11545,900
Jun. 26, 202016.4016.5016.0616.1015.91382,200
Jun. 25, 202016.3516.4916.1016.4716.27413,500
Jun. 24, 202016.5616.5616.2116.3916.19708,500
Jun. 23, 202016.9517.0816.6216.6516.45521,400
Jun. 22, 202017.0017.0616.8416.9016.70404,900
Jun. 19, 202017.0417.1116.8516.9816.77693,000
Jun. 18, 202016.6716.9116.6316.8616.66316,100
Jun. 17, 202017.0517.0716.6816.7716.57515,100
Jun. 16, 202017.2017.3216.8217.0016.79588,000
Jun. 15, 202016.6317.0316.5316.7616.56881,400
Jun. 12, 202016.8517.0716.5916.9716.76574,000
Jun. 12, 20200.072 Dividend
Jun. 11, 202017.5017.5516.5816.6016.33519,100
Jun. 10, 202017.8418.0217.7017.8217.53429,800
Jun. 09, 202017.9518.0517.6417.7817.49505,800
Jun. 08, 202018.0618.2817.9618.2717.97381,800
Jun. 05, 202018.0318.1217.8617.9417.65471,400
Jun. 04, 202017.8417.8917.5817.6317.34518,400
Jun. 03, 202017.5217.9317.5017.9117.62487,100
Jun. 02, 202017.0617.4417.0517.4117.12509,200
Jun. 01, 202016.9017.1616.8517.1016.82392,100
May 29, 202016.8616.9216.5716.8816.60741,800
May 28, 202016.7417.0216.6116.8716.59778,900
May 27, 202016.8616.9016.5616.7316.46629,100
May 26, 202016.4116.7916.3416.6716.40744,600
May 22, 202016.0716.1015.8115.9815.72311,400
May 21, 202016.1616.2616.0216.0915.83401,400
May 20, 202016.3816.4016.0416.1715.90436,600
May 19, 202016.1516.4916.0616.1215.86863,800
May 18, 202016.2016.3916.0116.0715.81348,600
May 15, 202015.6215.9115.5515.8715.61629,100
May 14, 202015.3715.7715.1615.7115.451,323,000
May 14, 20200.07 Dividend
May 13, 202016.1816.1915.4715.5915.27697,300
May 12, 202016.6116.7216.1316.1315.79533,400
May 11, 202016.3716.6216.2916.5816.24649,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...