Shaw Communications Inc $27.36

up +0.03


29/7/2014 04:00 PM  |  TSX : SJR.B.TO  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR.B.TO historical data

Date Open High Low Close Volume
7/29/201427.3027.6027.3027.36514,474
7/28/201427.3727.4327.1827.33446,509
7/25/201427.5227.6227.3827.41315,242
7/24/201427.5027.5827.4527.571,320,376
7/23/201427.5327.5727.4027.50669,076
7/22/201427.4227.5527.4227.49758,161
7/21/201427.5327.6527.4327.47321,711
7/18/201427.5627.7027.5027.59656,514
7/17/201427.6927.7127.5427.58642,860
7/16/201427.6927.7427.6427.681,124,418
7/15/201427.7427.7427.4327.59685,471
7/14/201427.4927.7527.4827.64516,468
7/11/201427.9127.9627.3727.51573,951
7/10/201427.8728.0127.7827.95782,469
7/9/201427.7828.0527.5827.92709,056
7/8/201427.7627.8127.5327.71753,883
7/7/201427.5927.9027.5927.76733,796
7/4/201427.5727.9327.5727.62165,604
7/3/201427.6527.9127.6427.78577,155
7/2/201427.4127.7127.1427.681,238,513
6/30/201427.1927.5527.0227.36975,598
6/27/201426.4527.1826.1927.151,154,036
6/26/201426.4226.6726.3126.35951,521
6/25/201426.1926.5126.1926.351,100,997
6/24/201426.3526.4826.2326.251,943,103
6/23/201426.8026.8126.3526.40755,477
6/20/201426.9227.0026.6926.751,763,597
6/19/201427.3327.4526.9627.00436,396
6/18/201427.1627.4427.1027.39400,144
6/17/201427.1827.2327.0527.18385,177
6/16/201426.7627.3026.7627.14575,321
6/13/201426.8926.9726.8326.89277,693
6/12/201426.8226.9626.7126.93414,162
6/11/201427.0127.1026.7226.78900,676
6/10/201427.0127.1426.9527.11487,043
6/9/201427.0427.1026.8726.931,058,262
6/6/201427.0527.1426.8827.10314,882
6/5/201427.4627.4626.8127.02795,517
6/4/201427.1727.5027.0527.46630,034
6/3/201427.1227.3627.1227.25493,865
6/2/201426.9027.2926.8827.19473,753
5/30/201426.9127.0226.8626.99768,756
5/29/201427.0827.1526.8026.88397,352
5/28/201427.0627.1226.9426.99641,596
5/27/201427.1027.1526.9727.13683,032
5/26/201427.0927.1526.9927.11157,421
5/23/201427.2827.3727.1127.14545,034
5/22/201427.1227.3827.1227.34415,737
5/21/201427.0327.2827.0327.27489,259
5/20/201427.1227.2926.9727.02590,255
5/16/201426.9727.1326.9127.01430,792
5/15/201427.0627.1526.7827.02570,682
5/14/201427.0527.3027.0527.14605,766
5/13/201427.1127.1626.9427.09789,032
5/12/201427.0227.2826.9627.26429,247
5/9/201426.9527.1326.9227.04778,348
5/8/201426.9227.0026.8626.96473,768
5/7/201426.7627.0026.7626.96687,235
5/6/201426.8626.9326.7126.89425,828
5/5/201426.7926.9326.7126.93440,748
5/2/201426.6026.9126.5926.90397,998
5/1/201426.5026.7426.5026.64359,166
4/30/201426.3426.6226.3326.55524,820
4/29/201426.3726.4826.3326.40496,484
4/28/201426.2826.4326.2426.40488,510
4/25/201426.2126.3526.1326.30719,492
4/24/201426.3026.5226.1826.34627,558
4/23/201426.3026.3926.2126.35430,026
4/22/201426.6026.6326.1126.28574,162
4/21/201426.4526.6726.4526.57260,406
4/17/201426.5426.6126.4826.56543,514
4/16/201426.4026.6326.3926.61537,096
4/15/201426.2026.4326.2026.38595,860
4/14/201426.2026.4226.0826.35672,055
4/11/201425.7426.3925.7426.162,852,693
4/10/201426.3026.8026.3026.58987,060
4/9/201426.2026.4426.2026.44683,430
4/8/201425.9926.2125.9126.18587,624
4/7/201425.9826.0625.9426.04422,947
4/4/201426.0026.1825.8626.00605,743
4/3/201426.3126.4525.6425.941,053,218
4/2/201426.5126.7626.5026.70698,712
4/1/201426.3726.6126.2926.54507,301
3/31/201426.2526.5026.2326.40745,901
3/28/201426.0026.3125.9226.251,092,909
3/27/201425.9625.9625.7725.84713,702
3/26/201425.9226.0025.7425.841,312,630
3/25/201426.0026.0025.7925.83423,460
3/24/201425.8725.9525.8525.91487,013
3/21/201426.0026.0125.8025.901,842,073
3/20/201426.0026.1126.0026.04786,636
3/19/201425.9726.1525.9026.08924,790
3/18/201425.8226.0025.8025.97598,246
3/17/201425.7625.9725.6925.86262,492
3/14/201425.6325.8825.6325.77539,549
3/13/201425.9725.9725.6725.75789,826
3/12/201425.8426.0125.8425.98724,347
3/11/201426.0526.0625.9726.04567,527
3/10/201426.0326.1425.8326.06618,704
3/7/201426.0326.1425.9726.13673,037
Trading Center