Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202237.0037.0035.4235.9935.992,800
May 19, 202235.3035.8035.3035.8035.80200
May 18, 202235.4035.4035.0035.0035.002,000
May 17, 202235.4035.4035.4035.4035.40-
May 16, 202235.4035.4035.4035.4035.40100
May 13, 202233.0635.0033.0635.0035.001,400
May 12, 202233.0633.0633.0633.0633.06800
May 11, 202235.4038.6535.4038.6538.65700
May 10, 202233.2235.5033.2235.5035.502,700
May 09, 202235.4535.4535.4535.4535.45200
May 06, 202237.2537.2537.2537.2537.25-
May 05, 202237.4737.4737.2537.2537.25300
May 04, 202237.3537.3537.3537.3537.35700
May 03, 202238.2538.2538.2538.2538.25100
May 02, 202238.5038.5038.5038.5038.50-
Apr 29, 202238.5038.5038.5038.5038.50100
Apr 28, 202238.5038.5038.5038.5038.50-
Apr 27, 202238.5038.5038.5038.5038.5010,000
Apr 26, 202238.4338.4338.4338.4338.43-
Apr 25, 202237.8238.4337.8238.4338.431,100
Apr 22, 202238.6038.6038.6038.6038.60200
Apr 21, 202238.0838.6038.0838.6038.601,000
Apr 20, 202238.3038.3038.3038.3038.30-
Apr 19, 202238.3038.3038.3038.3038.30100
Apr 18, 202238.9438.9438.9438.9438.94300
Apr 14, 202239.0039.0039.0039.0039.00100
Apr 13, 202238.9939.0038.3338.9638.961,200
Apr 12, 202239.0039.0039.0039.0039.0010,000
Apr 11, 202239.4039.4039.4039.4039.40100
Apr 08, 202239.4039.4039.4039.4039.40-
Apr 07, 202239.4039.4039.4039.4039.40100
Apr 06, 202239.1039.1039.1039.1039.10100
Apr 05, 202239.1039.1039.1039.1039.10-
Apr 04, 202239.1039.1039.1039.1039.10-
Apr 01, 202239.1039.1039.1039.1039.10-
Mar 31, 202239.4039.4038.9339.1039.10700
Mar 30, 202239.4039.4039.4039.4039.40-
Mar 29, 202239.4039.4039.4039.4039.40200
Mar 28, 202239.5039.5039.5039.5039.50200
Mar 25, 202239.0039.1039.0039.1039.102,500
Mar 24, 202237.5037.5037.5037.5037.50-
Mar 23, 202237.5037.5037.5037.5037.50100
Mar 22, 202238.6538.6538.6538.6538.65100
Mar 21, 202238.6538.6538.6538.6538.65-
Mar 18, 202238.6538.6538.6538.6538.65400
Mar 17, 202238.5138.5138.5138.5138.51300
Mar 16, 202238.2538.2537.3037.3037.30400
Mar 15, 202239.0039.0039.0039.0039.00100
Mar 14, 202238.5038.5037.8037.8037.80300
Mar 11, 202239.1539.1539.1539.1539.15300
Mar 10, 202238.3038.3038.2238.2238.22300
Mar 09, 202238.1538.1538.1538.1538.15200
Mar 08, 202238.1538.1538.1538.1538.15400
Mar 07, 202236.0538.4536.0538.2538.255,000
Mar 04, 202237.9038.9737.9038.0538.051,200
Mar 03, 202238.0238.0237.9237.9237.92200
Mar 02, 202238.1038.5037.9237.9237.924,600
Mar 01, 202237.9037.9037.9037.9037.90100
Feb 28, 202237.5037.9537.5037.9537.95600
Feb 25, 202237.1037.1037.1037.1037.10-
Feb 24, 202237.0237.1036.8037.1037.101,500
Feb 23, 202237.0337.4037.0337.4037.40900
Feb 22, 202238.0038.0037.0237.5037.50800
Feb 18, 202237.0037.3037.0037.3037.30400
Feb 17, 202237.2537.2537.2537.2537.25300
Feb 16, 202237.5937.5937.5937.5937.59100
Feb 15, 202237.7037.7037.5237.6237.62300
Feb 14, 202237.9437.9437.9437.9437.94200
Feb 14, 20220.098542 Dividend
Feb 11, 202237.5537.5537.5537.5537.45200
Feb 10, 202237.5037.5037.5037.5037.40-
Feb 09, 202237.3537.9537.2537.5037.40600
Feb 08, 202238.2038.2038.2038.2038.10-
Feb 07, 202237.6038.2037.6038.2038.10600
Feb 04, 202237.6037.6037.6037.6037.50300
Feb 03, 202237.6537.6537.6537.6537.55200
Feb 02, 202238.1938.1937.7037.7037.60300
Feb 01, 202237.9037.9037.9037.9037.80-
Jan 31, 202237.2038.5037.2037.9037.801,000
Jan 28, 202237.8237.8237.8237.8237.72200
Jan 27, 202237.7037.7037.0037.0036.90300
Jan 26, 202237.7537.7537.7537.7537.65200
Jan 25, 202237.9937.9937.9937.9937.89-
Jan 24, 202236.8237.9936.8237.9937.894,800
Jan 21, 202237.2537.2537.2537.2537.15100
Jan 20, 202237.2737.2937.2737.2937.194,300
Jan 19, 202237.7837.7837.2537.2737.171,500
Jan 18, 202237.5737.5737.5737.5737.47500
Jan 17, 202238.4038.4038.4038.4038.30-
Jan 14, 202238.4038.4038.4038.4038.30-
Jan 13, 202238.4038.4038.4038.4038.30-
Jan 13, 20220.098542 Dividend
Jan 12, 202238.7538.7537.5638.4038.203,200
Jan 11, 202238.5038.5038.5038.5038.30300
Jan 10, 202238.5038.5037.2538.4938.29800
Jan 07, 202238.0038.3038.0038.3038.10600
Jan 06, 202238.3038.3038.3038.3038.10-
Jan 05, 202238.3038.3038.3038.3038.10500
Jan 04, 202238.2538.3038.2538.2538.0512,500
Dec 31, 202138.5038.5038.5038.5038.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement