$26.34 0.00 (%) Shaw Communications Inc - Toronto Stock Exchange

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR.B.TO historical data

Date Open High Low Close Volume
7/26/201626.2326.3426.1426.34857,286
7/25/201626.1126.2526.0626.20573,426
7/22/201625.8526.1325.8526.101,036,584
7/21/201625.6025.9325.4725.79935,865
7/20/201625.4125.6525.3825.59755,397
7/19/201625.3025.4525.1325.34647,177
7/18/201624.8825.4324.8725.25853,105
7/15/201625.1425.2824.6924.861,050,801
7/14/201625.2625.3425.0225.18592,473
7/13/201625.3425.3925.0125.141,040,810
7/12/201625.1125.5525.1125.401,239,557
7/11/201624.5224.9324.4724.89920,859
7/8/201624.6024.7524.3624.381,406,647
7/7/201624.6524.7424.5124.551,730,599
7/6/201624.7124.8124.4824.601,548,116
7/5/201624.9525.0124.5324.70977,623
7/4/201625.0025.1924.9525.18434,551
6/30/201624.9425.1624.7924.802,028,366
6/29/201625.0525.2024.8624.941,456,931
6/28/201624.9025.0524.7024.921,235,619
6/27/201624.5924.9124.4824.78993,656
6/24/201624.6625.1224.5024.86921,690
6/23/201625.1725.4525.1225.181,394,852
6/22/201624.7525.1224.6725.062,031,440
6/21/201624.3324.8524.2724.711,294,775
6/20/201624.4824.5024.2824.32488,614
6/17/201624.3124.6224.2524.263,917,503
6/16/201624.1524.3824.0124.341,359,086
6/15/201624.2024.3424.2024.25950,991
6/14/201624.2324.3124.0224.191,067,500
6/13/201624.1924.4224.1624.23755,862
6/10/201624.5924.6024.2924.33914,196
6/9/201624.8024.8224.5224.68738,177
6/8/201625.0625.1324.8224.86754,278
6/7/201624.9525.0524.8725.00847,484
6/6/201625.0125.1024.8524.951,151,508
6/3/201624.9325.0024.7624.96462,656
6/2/201625.0025.0824.9225.06440,035
6/1/201624.9925.2124.9125.05546,123
5/31/201625.0025.1524.9325.081,846,083
5/30/201624.9725.0924.9025.00264,547
5/27/201624.8024.9724.7424.96687,619
5/26/201624.8624.9224.6724.74766,775
5/25/201625.0425.1124.8124.90959,415
5/24/201624.7425.0224.5924.981,032,076
5/20/201624.5224.8024.5024.67726,362
5/19/201624.5724.6124.2524.46881,680
5/18/201624.4824.6824.3424.631,313,168
5/17/201624.6024.6424.4324.521,687,123
5/16/201624.3624.7224.2524.661,081,940
5/13/201624.5224.6724.2624.331,765,320
5/12/201624.0724.6223.9324.521,166,973
5/11/201623.7424.1223.7024.051,144,571
5/10/201623.8423.9223.6223.862,144,135
5/9/201623.7023.8323.6023.741,138,727
5/6/201623.5023.6923.3923.64702,666
5/5/201623.5823.6923.4523.55676,728
5/4/201623.5623.6623.4423.571,024,334
5/3/201623.3223.5423.1323.54889,582
5/2/201623.2523.4623.0423.32863,611
4/29/201623.4123.4623.0323.22994,279
4/28/201623.4423.5523.4023.451,071,954
4/27/201623.6623.7223.4423.52806,361
4/26/201623.6923.9323.5923.66848,432
4/25/201623.5023.7623.4823.701,087,784
4/22/201623.5823.7323.4623.58633,250
4/21/201623.5023.7523.4523.511,804,576
4/20/201623.5623.6623.4123.49879,784
4/19/201623.6323.8323.3923.421,253,561
4/18/201623.1323.6623.1323.592,219,221
4/15/201623.5423.5823.1023.12901,944
4/14/201623.8924.0023.4823.542,031,090
4/13/201624.4924.5124.2024.311,608,310
4/12/201624.4424.6024.4424.54677,258
4/11/201624.6424.7424.3724.40707,479
4/8/201624.7524.8924.5024.64793,255
4/7/201624.8924.8924.6124.68545,896
4/6/201625.0125.0924.7624.85611,168
4/5/201624.9525.1424.6825.01688,732
4/4/201625.2125.2424.9825.01633,101
4/1/201624.9425.1924.8225.19616,015
3/31/201625.1725.3425.0025.091,459,521
3/30/201625.1025.4325.0525.25907,976
3/29/201625.2725.2724.9625.02793,869
3/28/201625.0325.2924.8925.26597,876
3/24/201625.0725.1124.8024.95867,413
3/23/201625.4225.4225.1225.21655,467
3/22/201625.2225.3525.1125.24710,295
3/21/201625.2525.4025.0725.361,009,683
3/18/201624.8725.2824.6525.252,968,200
3/17/201624.6125.0724.4524.91900,717
3/16/201624.7724.9124.5424.57678,114
3/15/201624.1724.7824.0724.751,048,728
3/14/201624.1624.2924.1124.22616,195
3/11/201624.1924.2324.0024.21936,055
3/10/201624.0024.1223.8124.011,455,007
3/9/201624.3324.4123.8923.921,267,488
3/8/201624.2724.5324.1124.13941,156
3/7/201623.5524.4023.3924.271,575,793
3/4/201623.2823.5623.2023.431,073,988
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center