SJR - Shaw Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202020.0520.1119.8619.8819.88565,900
Jan 21, 202020.3120.4319.9620.0220.02834,100
Jan 17, 202020.2220.4320.1720.4220.42627,200
Jan 16, 202020.0820.2720.0420.2120.21383,100
Jan 15, 202019.8220.2619.8120.0320.03439,300
Jan 14, 202020.0520.1319.7219.7819.78966,000
Jan 14, 20200.09875 Dividend
Jan 13, 202020.2120.3220.0220.2320.13858,500
Jan 10, 202020.3620.4720.2620.2620.16597,500
Jan 09, 202020.4320.4720.3020.3220.22465,200
Jan 08, 202020.5620.6520.4020.4220.32407,600
Jan 07, 202020.3720.6420.3520.6220.52394,900
Jan 06, 202020.4520.4920.3320.4120.31327,600
Jan 03, 202020.2620.4420.2620.4120.31252,000
Jan 02, 202020.3320.3920.2420.3820.28313,600
Dec 31, 201920.2120.3220.2120.2920.19261,200
Dec 30, 201920.1320.3020.1020.2220.12403,900
Dec 27, 201920.1420.1920.0420.1520.05334,000
Dec 26, 201920.2020.2020.1020.1020.00203,500
Dec 24, 201920.1520.1620.0520.1120.01134,300
Dec 23, 201920.1420.2120.0320.1520.05334,700
Dec 20, 201920.0820.2520.0520.1420.04504,100
Dec 19, 201920.0820.2720.0820.1620.06552,300
Dec 18, 201920.1620.2720.1020.1020.00510,100
Dec 17, 201920.2720.2720.0720.1520.05429,500
Dec 16, 201920.3220.3620.2020.2620.16323,500
Dec 13, 201920.2320.3020.0820.1920.09352,900
Dec 12, 201920.2820.3620.2020.2420.14360,000
Dec 12, 20190.09875 Dividend
Dec 11, 201920.2420.3820.2020.3620.16430,100
Dec 10, 201920.3620.3920.2320.2720.07820,000
Dec 09, 201920.3820.4520.3220.3620.16627,500
Dec 06, 201920.3020.3820.2220.3620.16361,800
Dec 05, 201920.2320.4120.1320.2520.05406,000
Dec 04, 201920.3420.3720.1420.2520.05549,300
Dec 03, 201920.2520.3720.2020.2220.02612,500
Dec 02, 201920.6620.6920.3620.4520.25518,700
Nov 29, 201920.6220.8220.6220.7920.59172,700
Nov 27, 201920.5520.6920.5320.5720.37669,500
Nov 26, 201920.3720.5320.3020.5220.32546,900
Nov 25, 201920.5020.5320.3420.3520.15294,400
Nov 22, 201920.5820.6220.3620.4420.24377,600
Nov 21, 201920.3620.5420.3520.5120.31296,800
Nov 20, 201920.6520.6520.3420.3820.18417,300
Nov 19, 201920.7020.7920.6820.7120.51342,100
Nov 18, 201920.7320.8520.7120.7620.56264,400
Nov 15, 201920.7620.9020.7120.7620.56332,800
Nov 14, 201920.7420.8820.7120.7720.57440,800
Nov 14, 20190.09875 Dividend
Nov 13, 201920.4720.8720.4120.8420.54508,000
Nov 12, 201920.3620.5320.3620.5020.20303,000
Nov 11, 201920.2220.4520.2020.4020.11270,600
Nov 08, 201920.0520.2320.0220.2119.92612,600
Nov 07, 201920.4520.4720.0820.1219.83996,900
Nov 06, 201920.4920.5820.3620.3620.07525,200
Nov 05, 201920.5920.6520.3920.4720.18561,300
Nov 04, 201920.5920.6320.4220.5920.29618,500
Nov 01, 201920.5020.7620.4720.5320.23390,700
Oct 31, 201920.3820.4920.2420.4420.15399,700
Oct 30, 201920.0620.3519.9420.3420.05549,000
Oct 29, 201920.1520.1519.9719.9919.70677,700
Oct 28, 201919.7520.2619.7020.1119.82674,000
Oct 25, 201919.0819.9818.9019.7219.441,017,400
Oct 24, 201919.1619.2618.9619.0518.78481,900
Oct 23, 201919.9320.0419.1419.1618.881,028,800
Oct 22, 201919.8920.1019.8419.9619.67283,000
Oct 21, 201919.8519.9619.7619.8419.55332,200
Oct 18, 201920.0520.0519.9119.9919.70326,500
Oct 17, 201919.9320.0319.8520.0119.72486,900
Oct 16, 201919.7819.8819.6719.8119.52266,600
Oct 15, 201919.7619.8519.7019.7519.47310,600
Oct 14, 201919.6919.6919.5819.6619.38140,000
Oct 11, 201919.7819.8419.7119.7419.46229,800
Oct 11, 20190.09875 Dividend
Oct 10, 201919.5719.7419.5319.6719.29311,600
Oct 09, 201919.5019.6719.4919.5719.19327,700
Oct 08, 201919.6019.7219.4619.5119.13458,400
Oct 07, 201919.8119.8119.6719.6919.31309,400
Oct 04, 201919.7719.8919.7519.8019.42357,400
Oct 03, 201919.4919.6919.4219.6719.29536,200
Oct 02, 201919.5219.5919.3319.4919.11389,300
Oct 01, 201919.7019.7419.5619.6219.24347,100
Sep 30, 201919.6419.8219.6419.6619.28314,900
Sep 27, 201919.8319.9019.5519.6119.23300,200
Sep 26, 201919.8019.9219.7519.8419.46314,700
Sep 25, 201920.1120.1219.8519.8519.47450,400
Sep 24, 201920.0020.2019.9520.1519.76726,800
Sep 23, 201920.0020.1219.8919.9619.57348,000
Sep 20, 201920.1120.2119.9520.1119.72428,000
Sep 19, 201920.1820.2920.1220.1719.78228,200
Sep 18, 201920.1020.2820.1020.2119.82262,200
Sep 17, 201920.0020.2720.0020.1519.76270,500
Sep 16, 201920.0520.0519.9019.9819.59342,200
Sep 13, 201920.0720.2219.9620.0119.62289,400
Sep 12, 201920.1920.1920.0120.0619.67293,200
Sep 12, 20190.09875 Dividend
Sep 11, 201920.1920.2519.9820.2519.76438,300
Sep 10, 201919.8520.2119.8120.2119.72523,100
Sep 09, 201919.8919.9119.7619.8719.39230,700
Sep 06, 201919.7419.9219.7419.8619.38281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...