Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

35.99

+0.19

(+0.53%)

At close: 03:56PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	37.00	37.00	35.42	35.99	35.99	2,800
May 19, 2022	35.30	35.80	35.30	35.80	35.80	200
May 18, 2022	35.40	35.40	35.00	35.00	35.00	2,000
May 17, 2022	35.40	35.40	35.40	35.40	35.40	-
May 16, 2022	35.40	35.40	35.40	35.40	35.40	100
May 13, 2022	33.06	35.00	33.06	35.00	35.00	1,400
May 12, 2022	33.06	33.06	33.06	33.06	33.06	800
May 11, 2022	35.40	38.65	35.40	38.65	38.65	700
May 10, 2022	33.22	35.50	33.22	35.50	35.50	2,700
May 09, 2022	35.45	35.45	35.45	35.45	35.45	200
May 06, 2022	37.25	37.25	37.25	37.25	37.25	-
May 05, 2022	37.47	37.47	37.25	37.25	37.25	300
May 04, 2022	37.35	37.35	37.35	37.35	37.35	700
May 03, 2022	38.25	38.25	38.25	38.25	38.25	100
May 02, 2022	38.50	38.50	38.50	38.50	38.50	-
Apr 29, 2022	38.50	38.50	38.50	38.50	38.50	100
Apr 28, 2022	38.50	38.50	38.50	38.50	38.50	-
Apr 27, 2022	38.50	38.50	38.50	38.50	38.50	10,000
Apr 26, 2022	38.43	38.43	38.43	38.43	38.43	-
Apr 25, 2022	37.82	38.43	37.82	38.43	38.43	1,100
Apr 22, 2022	38.60	38.60	38.60	38.60	38.60	200
Apr 21, 2022	38.08	38.60	38.08	38.60	38.60	1,000
Apr 20, 2022	38.30	38.30	38.30	38.30	38.30	-
Apr 19, 2022	38.30	38.30	38.30	38.30	38.30	100
Apr 18, 2022	38.94	38.94	38.94	38.94	38.94	300
Apr 14, 2022	39.00	39.00	39.00	39.00	39.00	100
Apr 13, 2022	38.99	39.00	38.33	38.96	38.96	1,200
Apr 12, 2022	39.00	39.00	39.00	39.00	39.00	10,000
Apr 11, 2022	39.40	39.40	39.40	39.40	39.40	100
Apr 08, 2022	39.40	39.40	39.40	39.40	39.40	-
Apr 07, 2022	39.40	39.40	39.40	39.40	39.40	100
Apr 06, 2022	39.10	39.10	39.10	39.10	39.10	100
Apr 05, 2022	39.10	39.10	39.10	39.10	39.10	-
Apr 04, 2022	39.10	39.10	39.10	39.10	39.10	-
Apr 01, 2022	39.10	39.10	39.10	39.10	39.10	-
Mar 31, 2022	39.40	39.40	38.93	39.10	39.10	700
Mar 30, 2022	39.40	39.40	39.40	39.40	39.40	-
Mar 29, 2022	39.40	39.40	39.40	39.40	39.40	200
Mar 28, 2022	39.50	39.50	39.50	39.50	39.50	200
Mar 25, 2022	39.00	39.10	39.00	39.10	39.10	2,500
Mar 24, 2022	37.50	37.50	37.50	37.50	37.50	-
Mar 23, 2022	37.50	37.50	37.50	37.50	37.50	100
Mar 22, 2022	38.65	38.65	38.65	38.65	38.65	100
Mar 21, 2022	38.65	38.65	38.65	38.65	38.65	-
Mar 18, 2022	38.65	38.65	38.65	38.65	38.65	400
Mar 17, 2022	38.51	38.51	38.51	38.51	38.51	300
Mar 16, 2022	38.25	38.25	37.30	37.30	37.30	400
Mar 15, 2022	39.00	39.00	39.00	39.00	39.00	100
Mar 14, 2022	38.50	38.50	37.80	37.80	37.80	300
Mar 11, 2022	39.15	39.15	39.15	39.15	39.15	300
Mar 10, 2022	38.30	38.30	38.22	38.22	38.22	300
Mar 09, 2022	38.15	38.15	38.15	38.15	38.15	200
Mar 08, 2022	38.15	38.15	38.15	38.15	38.15	400
Mar 07, 2022	36.05	38.45	36.05	38.25	38.25	5,000
Mar 04, 2022	37.90	38.97	37.90	38.05	38.05	1,200
Mar 03, 2022	38.02	38.02	37.92	37.92	37.92	200
Mar 02, 2022	38.10	38.50	37.92	37.92	37.92	4,600
Mar 01, 2022	37.90	37.90	37.90	37.90	37.90	100
Feb 28, 2022	37.50	37.95	37.50	37.95	37.95	600
Feb 25, 2022	37.10	37.10	37.10	37.10	37.10	-
Feb 24, 2022	37.02	37.10	36.80	37.10	37.10	1,500
Feb 23, 2022	37.03	37.40	37.03	37.40	37.40	900
Feb 22, 2022	38.00	38.00	37.02	37.50	37.50	800
Feb 18, 2022	37.00	37.30	37.00	37.30	37.30	400
Feb 17, 2022	37.25	37.25	37.25	37.25	37.25	300
Feb 16, 2022	37.59	37.59	37.59	37.59	37.59	100
Feb 15, 2022	37.70	37.70	37.52	37.62	37.62	300
Feb 14, 2022	37.94	37.94	37.94	37.94	37.94	200
Feb 14, 2022	0.098542 Dividend
Feb 11, 2022	37.55	37.55	37.55	37.55	37.45	200
Feb 10, 2022	37.50	37.50	37.50	37.50	37.40	-
Feb 09, 2022	37.35	37.95	37.25	37.50	37.40	600
Feb 08, 2022	38.20	38.20	38.20	38.20	38.10	-
Feb 07, 2022	37.60	38.20	37.60	38.20	38.10	600
Feb 04, 2022	37.60	37.60	37.60	37.60	37.50	300
Feb 03, 2022	37.65	37.65	37.65	37.65	37.55	200
Feb 02, 2022	38.19	38.19	37.70	37.70	37.60	300
Feb 01, 2022	37.90	37.90	37.90	37.90	37.80	-
Jan 31, 2022	37.20	38.50	37.20	37.90	37.80	1,000
Jan 28, 2022	37.82	37.82	37.82	37.82	37.72	200
Jan 27, 2022	37.70	37.70	37.00	37.00	36.90	300
Jan 26, 2022	37.75	37.75	37.75	37.75	37.65	200
Jan 25, 2022	37.99	37.99	37.99	37.99	37.89	-
Jan 24, 2022	36.82	37.99	36.82	37.99	37.89	4,800
Jan 21, 2022	37.25	37.25	37.25	37.25	37.15	100
Jan 20, 2022	37.27	37.29	37.27	37.29	37.19	4,300
Jan 19, 2022	37.78	37.78	37.25	37.27	37.17	1,500
Jan 18, 2022	37.57	37.57	37.57	37.57	37.47	500
Jan 17, 2022	38.40	38.40	38.40	38.40	38.30	-
Jan 14, 2022	38.40	38.40	38.40	38.40	38.30	-
Jan 13, 2022	38.40	38.40	38.40	38.40	38.30	-
Jan 13, 2022	0.098542 Dividend
Jan 12, 2022	38.75	38.75	37.56	38.40	38.20	3,200
Jan 11, 2022	38.50	38.50	38.50	38.50	38.30	300
Jan 10, 2022	38.50	38.50	37.25	38.49	38.29	800
Jan 07, 2022	38.00	38.30	38.00	38.30	38.10	600
Jan 06, 2022	38.30	38.30	38.30	38.30	38.10	-
Jan 05, 2022	38.30	38.30	38.30	38.30	38.10	500
Jan 04, 2022	38.25	38.30	38.25	38.25	38.05	12,500
Dec 31, 2021	38.50	38.50	38.50	38.50	38.30	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Shaw Communications Inc. (SJR-A.V)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)