$24.04 -0.10 (%) Shaw Communications Inc - TSX

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR.B.TO historical data

Date Open High Low Close Volume
2/5/201624.3724.4323.9724.04871,283
2/4/201624.2424.5024.0524.14829,288
2/3/201624.3224.4224.0124.301,147,747
2/2/201623.8424.2823.7624.22996,798
2/1/201624.1524.1523.6924.06811,377
1/29/201623.9924.3323.9024.251,274,143
1/28/201623.7124.0523.6624.00992,306
1/27/201623.6723.8823.5123.61885,095
1/26/201623.6923.9123.6323.76642,139
1/25/201624.0524.1623.5423.581,000,341
1/22/201623.7324.0423.5824.021,027,378
1/21/201623.4123.5323.0223.441,890,119
1/20/201623.4023.5422.8423.411,602,024
1/19/201623.8924.1023.5323.811,827,267
1/18/201623.8723.9623.3523.63490,724
1/15/201624.1324.1423.6323.962,017,721
1/14/201624.1225.1124.1224.751,849,791
1/13/201624.7425.8324.6724.704,324,047
1/12/201623.7223.9823.4723.561,293,227
1/11/201623.3623.7023.3523.621,485,665
1/8/201623.6423.6623.1923.341,062,408
1/7/201623.4423.9123.3323.491,551,563
1/6/201623.5523.8623.5023.761,136,728
1/5/201624.0924.1323.7023.82831,349
1/4/201623.6624.1523.5024.041,374,145
12/31/201523.9824.0223.7523.80594,429
12/30/201524.0024.1523.9124.05621,557
12/29/201523.8524.0723.8524.00582,623
12/24/201523.8923.9023.7123.85320,986
12/23/201523.8624.1223.6523.841,047,477
12/22/201523.7323.8223.3723.741,203,705
12/21/201523.9224.0423.6323.721,456,813
12/18/201524.6924.8523.5923.653,771,209
12/17/201524.7525.3624.2824.903,088,032
12/16/201526.9027.0526.7126.97914,381
12/15/201526.4226.8926.3426.871,406,126
12/14/201526.5626.8526.2526.341,279,864
12/11/201526.3926.7726.3826.61788,184
12/10/201526.7626.9926.5026.753,063,159
12/9/201526.8226.9526.4026.830
12/8/201527.1527.2126.7526.831,260,933
12/7/201527.6727.8327.2927.38776,561
12/4/201527.5427.7427.4227.670
12/3/201527.9727.9927.4127.480
12/2/201528.0728.1727.8127.86691,475
12/1/201527.7228.1627.6128.12991,636
11/30/201527.5027.8027.4427.721,145,923
11/27/201527.1927.5927.1927.47356,010
11/26/201527.2527.4227.1627.17186,460
11/25/201527.4527.5827.1527.233,086,251
11/24/201527.5027.5627.1627.371,183,927
11/23/201527.7028.0727.5227.601,518,011
11/20/201527.4227.8627.2027.821,343,560
11/19/201527.2527.3427.0927.27526,213
11/18/201527.2427.3226.8927.271,003,536
11/17/201527.0027.2826.7627.211,160,707
11/16/201526.5226.9726.4426.951,020,023
11/13/201526.5826.7826.3626.47685,387
11/12/201527.0727.0726.5326.663,565,375
11/11/201527.0427.3926.9527.20552,005
11/10/201526.8427.1326.6627.051,153,009
11/9/201527.3527.3726.8626.981,708,683
11/6/201527.5427.6627.3027.361,400,404
11/5/201527.3127.5227.2527.49645,517
11/4/201527.7127.9427.1727.291,263,116
11/3/201527.1027.5627.0027.491,192,899
11/2/201527.1927.2527.0027.14756,738
10/30/201527.7527.8127.0027.154,159,035
10/29/201526.3727.9326.3327.812,864,496
10/28/201525.9026.4025.6226.371,606,779
10/27/201525.9826.1025.6625.791,208,039
10/26/201526.1626.2926.0026.08854,673
10/23/201526.5026.5025.9826.111,584,799
10/22/201527.0727.2126.3926.441,795,580
10/21/201526.9627.2826.9427.020
10/20/201526.5726.8826.3326.84699,346
10/19/201526.2926.4926.2826.33562,045
10/16/201526.4426.5026.2926.32400,868
10/15/201526.5526.6426.1426.301,051,292
10/14/201526.4526.6426.3526.49826,222
10/13/201526.1726.6526.0526.47800,358
10/9/201526.5426.5426.2226.27752,323
10/8/201526.2326.5026.0926.48570,263
10/7/201526.1626.4026.0926.26980,124
10/6/201526.0426.1125.9226.08607,544
10/5/201526.0026.2325.9626.00672,399
10/2/201525.4725.8825.4125.85881,046
10/1/201525.9125.9525.3825.56842,681
9/30/201525.6725.8825.5825.84758,404
9/29/201525.2525.7625.2525.58942,221
9/28/201525.6125.7025.2325.25835,589
9/25/201525.8025.8425.5925.67801,374
9/24/201525.6225.7225.4025.61760,485
9/23/201525.6725.8325.5925.77664,584
9/22/201525.7525.8125.4525.64853,383
9/21/201526.0026.0125.7625.93702,042
9/18/201525.4725.9325.4625.934,732,084
9/17/201525.9326.0025.7025.89709,661
9/16/201525.7626.0525.6225.981,691,971
9/15/201525.7825.7825.3325.681,053,405
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center