SJR-B.TO - Shaw Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.4625.5725.0025.0425.04519,341
Aug 22, 201925.5725.6325.3725.5125.51382,607
Aug 21, 201925.4625.5925.4025.5425.54460,005
Aug 20, 201925.8525.8525.4525.4625.46494,061
Aug 19, 201925.5625.9125.5025.8525.85469,647
Aug 16, 201925.6325.6425.3825.5525.55326,134
Aug 15, 201925.4725.6125.3625.3725.37812,904
Aug 14, 201925.5825.7225.3825.3925.39552,510
Aug 14, 20190.09875 Dividend
Aug 13, 201925.5125.8325.5125.8125.71478,449
Aug 12, 201925.6725.8025.5025.5325.43399,590
Aug 09, 201925.8325.9325.7425.7525.65435,444
Aug 08, 201925.8426.0125.7625.9125.81686,906
Aug 07, 201925.6225.9125.5225.8525.75751,887
Aug 06, 201925.6825.8525.5125.7025.601,371,696
Aug 02, 201926.0026.1225.7625.8725.77845,041
Aug 01, 201925.8626.2725.8626.0525.951,609,557
Jul 31, 201925.8725.9125.5425.8725.771,437,735
Jul 30, 201925.8226.0425.7825.8525.75682,318
Jul 29, 201926.0526.0625.7525.8825.78536,287
Jul 26, 201925.8626.0425.8425.9625.86819,670
Jul 25, 201925.8625.9225.6325.8025.70723,171
Jul 24, 201925.9125.9625.7825.8425.74684,763
Jul 23, 201925.5226.0125.4225.9725.87900,364
Jul 22, 201925.5525.5925.4425.4825.38701,564
Jul 19, 201925.7225.7925.4825.5025.40763,303
Jul 18, 201925.5725.8425.5725.7025.601,158,399
Jul 17, 201926.3026.3525.5025.6025.50954,675
Jul 16, 201926.4426.4826.2226.2826.18451,339
Jul 15, 201926.4126.4426.2726.4126.31388,982
Jul 12, 201926.5126.5826.3326.3626.26980,891
Jul 12, 20190.09875 Dividend
Jul 11, 201926.4726.7126.3426.6626.461,174,386
Jul 10, 201926.4726.7326.3226.4826.28768,232
Jul 09, 201926.5326.6126.4526.5826.381,208,681
Jul 08, 201926.8126.8226.4226.5126.311,873,122
Jul 05, 201926.8526.9226.7526.8926.69880,260
Jul 04, 201926.9727.0026.8026.8226.62188,557
Jul 03, 201926.8527.0126.7926.9526.75851,746
Jul 02, 201926.9026.9526.6526.8626.66726,381
Jun 28, 201926.6626.8726.4426.7226.521,557,376
Jun 27, 201926.9227.1525.5126.7426.542,453,226
Jun 26, 201926.8426.9126.6426.6626.461,122,861
Jun 25, 201926.9627.0026.8326.8726.67756,690
Jun 24, 201927.0427.1526.8927.0626.861,118,499
Jun 21, 201926.8427.2026.7727.1526.954,421,503
Jun 20, 201926.9627.0026.6626.8526.65629,528
Jun 19, 201926.8227.2326.8227.0626.86958,399
Jun 18, 201926.7526.9226.7126.8526.651,378,330
Jun 17, 201926.7226.7826.6126.6926.491,461,040
Jun 14, 201927.0927.1126.5726.6726.471,183,458
Jun 13, 201927.6627.7727.0827.0826.88824,218
Jun 13, 20190.09875 Dividend
Jun 12, 201927.5827.9127.5127.7927.48613,141
Jun 11, 201927.7227.8227.5627.6327.32520,191
Jun 10, 201927.7127.7227.4327.6627.35486,290
Jun 07, 201927.7427.8927.6327.7127.40544,054
Jun 06, 201927.5727.7327.5727.7327.42372,281
Jun 05, 201927.4427.6827.4227.5827.28870,403
Jun 04, 2019------
Jun 03, 201927.4727.6427.4427.5227.22774,800
May 31, 201927.4727.5327.3427.4527.15496,662
May 30, 201927.4927.6327.4527.4727.17632,980
May 29, 201927.7327.8127.4827.5127.21723,477
May 28, 201927.5527.8527.5527.7727.461,667,732
May 27, 201927.3027.5727.1827.5227.22418,917
May 24, 201927.5027.6527.2127.3027.00709,505
May 23, 201927.2827.5027.1927.4827.18975,101
May 22, 201926.9627.3626.8227.3127.01628,337
May 21, 201926.7627.1826.7627.0226.721,613,044
May 17, 201926.9327.1526.8926.9826.68448,022
May 16, 201926.7927.0926.7227.0026.70710,297
May 15, 201927.2027.3326.7326.7326.43748,866
May 14, 201927.2627.3227.0727.2126.91542,791
May 14, 20190.09875 Dividend
May 13, 201927.2127.3926.9927.3826.98988,325
May 10, 201927.1727.4126.9327.2926.891,415,591
May 09, 201927.2527.4927.1127.1926.791,356,993
May 08, 201927.2927.3927.2327.2526.85522,471
May 07, 201926.9827.4326.9527.3226.92820,810
May 06, 201926.8827.1426.8327.1226.72835,848
May 03, 201926.9227.0826.7826.9826.59913,373
May 02, 201927.0227.0726.7826.9226.53893,042
May 01, 201927.1027.2227.0227.0226.632,119,410
Apr 30, 201927.0027.1726.9027.1326.731,549,886
Apr 29, 201926.8027.1526.8026.9826.59600,418
Apr 26, 201926.8426.9226.6326.8426.45922,531
Apr 25, 201926.7726.9426.6826.8126.421,049,352
Apr 24, 201926.8226.9726.6526.8026.41932,744
Apr 23, 201926.9427.0426.6026.8726.481,134,974
Apr 22, 201927.2827.2826.9426.9726.58530,848
Apr 18, 201927.4027.4027.0527.2926.89993,840
Apr 17, 201927.5627.5927.2527.4227.02884,237
Apr 16, 201927.6127.7327.4927.5927.19836,836
Apr 15, 201927.2227.7427.1727.5927.192,486,814
Apr 12, 201927.1527.3427.0927.3126.91908,273
Apr 12, 20190.09875 Dividend
Apr 11, 201927.0627.5527.0627.3626.86996,938
Apr 10, 201927.0227.4126.9227.1026.611,826,859
Apr 09, 201927.9027.9926.7926.8726.382,255,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...