SJR - Shaw Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201821.7521.8321.7021.7321.73379,599
Jan 12, 201821.9621.9821.6121.7821.781,034,600
Jan 12, 20180.079 Dividend
Jan 11, 201821.9222.1621.3821.5721.491,326,500
Jan 10, 201822.7322.7322.1222.2522.17912,200
Jan 09, 201822.9823.0322.7322.7422.66581,500
Jan 08, 201823.0323.1722.8423.0222.94654,000
Jan 05, 201823.0923.1923.0623.1023.02447,000
Jan 04, 201822.9423.0522.8022.9722.89544,100
Jan 03, 201822.8222.9722.7122.8422.76585,100
Jan 02, 201822.8522.9222.7422.8422.76448,200
Dec 29, 201722.7822.8722.6422.8322.75397,200
Dec 28, 201722.7922.8522.6522.7122.63481,100
Dec 27, 201723.0323.0322.7222.7522.67459,800
Dec 26, 201722.8423.1022.7823.0022.92154,700
Dec 22, 201722.6522.8022.6522.8022.72373,300
Dec 21, 201722.6522.9322.5822.7522.67539,700
Dec 20, 201722.8022.8022.4222.5522.47428,300
Dec 19, 201722.8022.8622.7022.7122.63435,400
Dec 18, 201722.7722.9822.7522.8422.76528,900
Dec 15, 201723.1423.1822.6722.6822.60591,800
Dec 14, 201723.3223.4123.1123.1323.05406,800
Dec 14, 20170.077 Dividend
Dec 13, 201723.1823.4423.1623.3423.18658,600
Dec 12, 201722.9423.1922.9323.1723.01332,700
Dec 11, 201722.8123.0022.7922.9622.80367,600
Dec 08, 201722.8122.9522.8022.8322.67609,700
Dec 07, 201722.7122.8822.6022.8122.65509,300
Dec 06, 201722.9723.0722.7422.7522.59474,700
Dec 05, 201722.9623.0922.8822.9122.75357,900
Dec 04, 201723.0223.0522.8822.9222.76351,000
Dec 01, 201722.3623.2222.3623.0322.87445,100
Nov 30, 201722.5122.6322.1122.2922.141,022,200
Nov 29, 201722.1822.6122.1222.5622.40607,800
Nov 28, 201722.2522.2522.0522.1722.02283,100
Nov 27, 201722.3522.3622.1922.2322.08328,800
Nov 24, 201722.2022.3522.1522.3122.15260,600
Nov 22, 201722.3222.4622.1222.2222.07588,100
Nov 21, 201722.2122.3822.2022.2922.14534,600
Nov 20, 201722.1322.3822.1222.2022.05554,800
Nov 17, 201722.0022.2021.9022.1822.03342,300
Nov 16, 201722.2722.3122.0022.0221.87789,300
Nov 15, 201722.3522.3522.0722.2022.05509,200
Nov 14, 201722.5422.6022.3622.4322.27609,600
Nov 14, 20170.078 Dividend
Nov 13, 201722.7222.7522.5522.6622.43481,500
Nov 10, 201722.7822.8322.5922.8122.57718,800
Nov 09, 201722.4222.9522.2622.7522.51536,900
Nov 08, 201722.6922.7622.4422.5022.27533,700
Nov 07, 201722.7722.8522.6122.6222.39662,100
Nov 06, 201722.8922.9222.5422.8422.601,135,600
Nov 03, 201723.1723.1722.9022.9822.74724,100
Nov 02, 201723.0123.2722.9423.1422.90823,700
Nov 01, 201722.7222.9722.5622.9322.69976,700
Oct 31, 201722.5123.1022.4822.8422.601,374,600
Oct 30, 201722.1022.6122.0722.5822.35862,500
Oct 27, 201721.4722.2621.3622.0721.841,174,100
Oct 26, 201721.5121.5120.6521.4121.191,125,900
Oct 25, 201721.4821.5921.1321.2621.041,138,300
Oct 24, 201721.7621.7621.4521.5021.28572,300
Oct 23, 201721.7721.8121.6921.7121.48388,600
Oct 20, 201721.7721.8021.6521.7321.50401,700
Oct 19, 201721.9121.9821.7621.8521.62500,800
Oct 18, 201722.1722.1921.8721.9821.75453,700
Oct 17, 201722.0022.1521.9122.1121.88443,300
Oct 16, 201721.8521.9921.6221.9921.76461,800
Oct 13, 201722.0622.0621.7121.8521.62552,100
Oct 12, 201722.5022.6321.9922.0421.811,009,200
Oct 12, 20170.079 Dividend
Oct 11, 201722.9923.0222.8122.9622.64348,900
Oct 10, 201722.9223.0122.8322.9922.67403,300
Oct 09, 201722.8622.9122.7622.7622.45147,600
Oct 06, 201722.8422.8722.7222.8322.52345,900
Oct 05, 201723.0223.0822.7922.8322.52380,200
Oct 04, 201723.1423.2223.0723.1222.80392,600
Oct 03, 201723.0023.1522.9923.1122.79263,500
Oct 02, 201723.0223.0822.8822.9622.64301,100
Sep 29, 201723.1023.1322.8523.0122.69381,800
Sep 28, 201723.0223.1523.0123.0922.77370,400
Sep 27, 201722.9723.1522.9623.0722.75403,400
Sep 26, 201723.0923.0922.8922.9822.66346,800
Sep 25, 201723.1823.2023.0623.0822.76312,200
Sep 22, 201723.0723.3123.0623.1622.84356,400
Sep 21, 201722.8923.0622.8323.0122.69258,700
Sep 20, 201722.8423.1022.7622.9022.58300,700
Sep 19, 201722.6522.8522.6322.7822.47378,100
Sep 18, 201722.7122.7522.4922.6122.30362,100
Sep 15, 201722.6822.7522.6022.7322.42578,100
Sep 14, 201722.4922.6622.4922.6322.32397,000
Sep 14, 20170.081 Dividend
Sep 13, 201722.7322.7522.5322.5722.18482,000
Sep 12, 201722.8122.8922.7322.7322.34263,400
Sep 11, 201722.7522.8822.7022.7822.39377,900
Sep 08, 201722.6622.8322.6222.7022.31636,900
Sep 07, 201722.6622.9522.6322.6922.30626,100
Sep 06, 201722.3622.7622.3422.5622.17319,800
Sep 05, 201722.5222.5522.3222.4122.02410,100
Sep 01, 201722.4022.5522.3622.5322.14271,700
Aug 31, 201722.2422.3222.1122.3121.92328,800
Aug 30, 201722.0122.2521.9522.1921.81313,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...