Canada markets open in 9 hours 24 minutes

  • S&P/TSX
    18,299.62
    +239.36(+1.33%)

  • S&P 500
    3,901.82
    +90.67(+2.38%)

  • DOW
    31,535.51
    +603.14(+1.95%)

Shaw Communications Inc. (SJR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.67+0.26 (+1.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 202117.6317.7717.5317.6717.67508,800
Feb. 26, 202117.7217.7517.4017.4117.41814,200
Feb. 25, 202117.7117.8917.7017.7317.732,044,900
Feb. 24, 202117.5917.8217.5217.7417.74591,100
Feb. 23, 202117.6517.7217.4917.6217.62714,400
Feb. 22, 202117.5517.6917.5117.6417.64460,700
Feb. 19, 202117.6717.6717.5217.5717.57513,300
Feb. 18, 202117.6617.6617.4617.6017.60583,700
Feb. 17, 202117.8917.8917.6017.7017.70507,400
Feb. 16, 202117.8217.9517.8217.8717.87524,300
Feb. 12, 202117.6117.7817.5917.7817.781,635,700
Feb. 11, 202117.6917.7617.6117.6717.67456,400
Feb. 11, 20210.078 Dividend
Feb. 10, 202117.8617.8817.6617.7317.65605,300
Feb. 09, 202117.7317.8917.6817.8117.73550,700
Feb. 08, 202117.8317.8417.7217.7517.67405,500
Feb. 05, 202117.5817.7817.5717.7117.63620,700
Feb. 04, 202117.5117.5917.4017.5817.50421,200
Feb. 03, 202117.5517.6017.4717.5117.43530,700
Feb. 02, 202117.3517.6417.3217.6217.54668,900
Feb. 01, 202117.2617.3517.1217.2417.16645,300
Jan. 29, 202117.3417.3617.0617.1317.051,028,500
Jan. 28, 202117.1617.4917.1617.3817.30764,500
Jan. 27, 202117.5017.5817.1517.1617.081,061,200
Jan. 26, 202117.5017.7217.5017.6817.60937,300
Jan. 25, 202117.4917.5117.3417.4017.321,207,400
Jan. 22, 202117.7817.7817.4817.4917.41572,900
Jan. 21, 202117.7817.8617.7117.7817.70606,700
Jan. 20, 202117.5517.7217.5117.6917.61608,500
Jan. 19, 202117.6617.6917.4817.5117.43668,500
Jan. 15, 202117.6017.7717.5617.6617.58661,400
Jan. 14, 202117.7017.8617.5617.7117.63820,000
Jan. 14, 20210.078 Dividend
Jan. 13, 202117.7517.8317.2917.6917.531,860,500
Jan. 12, 202117.9317.9317.7017.7517.59881,100
Jan. 11, 202118.0218.0417.8217.8617.701,334,500
Jan. 08, 202117.8018.1817.8018.0817.921,839,500
Jan. 07, 202117.9117.9117.6817.7917.63829,100
Jan. 06, 202117.9317.9517.8117.8917.73795,700
Jan. 05, 202117.5717.9817.5517.9317.77942,200
Jan. 04, 202117.6117.6917.4217.5517.40957,900
Dec. 31, 202017.5617.6617.4917.5617.41438,300
Dec. 30, 202017.5617.7817.5617.5617.41728,500
Dec. 29, 202017.4517.6617.2717.4617.313,351,300
Dec. 28, 202017.5917.5917.2617.2817.13492,300
Dec. 24, 202017.2917.5217.2917.4617.311,307,500
Dec. 23, 202017.3817.4617.2917.3817.231,215,600
Dec. 22, 202017.4017.4117.2817.3117.161,122,800
Dec. 21, 202017.5517.5617.2917.4217.271,665,300
Dec. 18, 202017.7717.8617.6517.7217.561,468,700
Dec. 17, 202017.9217.9217.6117.8017.641,302,900
Dec. 16, 202018.1818.2217.8317.8617.70549,200
Dec. 15, 202018.2818.2818.0918.1818.02658,600
Dec. 14, 202018.2018.3018.1218.1417.98973,800
Dec. 14, 20200.077 Dividend
Dec. 11, 202018.2318.3218.1118.2518.011,054,900
Dec. 10, 202018.2518.3518.0918.2918.05563,800
Dec. 09, 202018.3218.3218.1818.2317.99367,600
Dec. 08, 202017.9118.3117.8418.2017.96652,800
Dec. 07, 202018.0218.0217.9217.9617.73861,300
Dec. 04, 202018.3618.3618.0118.1117.88888,400
Dec. 03, 202017.7818.4317.7118.2518.011,141,500
Dec. 02, 202017.6017.8617.5217.7817.55550,900
Dec. 01, 202017.6017.7317.3517.6417.411,211,900
Nov. 30, 202017.5117.5917.3417.3917.16946,600
Nov. 27, 202017.5417.6117.4117.5317.30586,300
Nov. 25, 202017.7017.7117.4417.4917.261,527,000
Nov. 24, 202017.5117.7817.4717.7017.471,113,700
Nov. 23, 202017.5817.6717.4217.4317.201,112,300
Nov. 20, 202017.6517.7417.5617.5717.34726,400
Nov. 19, 202017.6217.7517.5517.6817.451,202,700
Nov. 18, 202017.4717.6717.3417.5917.361,404,800
Nov. 17, 202017.7017.8117.3517.4017.171,756,000
Nov. 16, 202017.6617.7717.5517.7317.50718,200
Nov. 13, 202017.3117.5817.3117.4017.17743,900
Nov. 12, 202017.7917.8117.2717.3117.09708,700
Nov. 12, 20200.076 Dividend
Nov. 11, 202017.8718.1017.7917.9217.61925,400
Nov. 10, 202017.5017.8817.5017.7817.47921,800
Nov. 09, 202017.9518.0917.4917.5017.20985,100
Nov. 06, 202017.3517.4817.2217.2516.95725,700
Nov. 05, 202017.1517.4917.1417.3417.04634,700
Nov. 04, 202016.7817.0616.5816.9016.61777,300
Nov. 03, 202016.7716.9116.5716.7216.43628,000
Nov. 02, 202016.6616.7616.3816.5216.24832,000
Oct. 30, 202016.9516.9516.1216.5016.221,245,800
Oct. 29, 202016.5416.8116.3816.7316.44614,800
Oct. 28, 202016.9116.9316.5216.5416.26567,000
Oct. 27, 202017.2917.3017.1017.1416.85420,700
Oct. 26, 202017.5117.5217.2217.3217.02426,200
Oct. 23, 202017.7017.8517.6017.6917.39320,600
Oct. 22, 202017.5217.8217.5217.7817.47461,000
Oct. 21, 202017.5517.6517.4717.5217.22377,600
Oct. 20, 202017.6917.6917.4217.5617.26397,500
Oct. 19, 202017.5917.8017.4617.5317.23640,300
Oct. 16, 202017.6517.6817.4517.5117.21681,700
Oct. 15, 202017.3717.6217.3317.5717.27447,100
Oct. 14, 202017.7317.7717.4017.5817.28644,300
Oct. 14, 20200.075 Dividend
Oct. 13, 202018.1618.1817.7117.7517.371,032,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...