$27.79 -0.04 (%) Shaw Communications Inc - Toronto Stock Exchange

Jan. 20, 2017 | 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
1/20/201727.8628.0227.7027.791,002,164
1/19/201727.6927.9527.6927.83565,387
1/18/201727.8127.8727.6327.701,401,908
1/17/201727.8528.0227.6727.811,007,495
1/16/201727.8328.0527.8327.91461,909
1/13/201727.6828.0227.6127.89599,398
1/12/201727.4427.8027.3327.66983,785
1/11/201727.9128.2127.8528.19877,768
1/10/201727.7628.2427.7527.941,332,675
1/9/201727.5327.9427.2527.771,043,436
1/6/201727.3127.3327.0527.26983,115
1/5/201727.3927.4627.3127.33800,115
1/4/201727.1027.4727.0727.39617,441
1/3/201727.0027.1026.9127.10567,660
12/30/201627.0927.0926.8526.94403,779
12/29/201626.9927.0726.9827.06218,988
12/28/201626.9427.0826.8027.00680,367
12/23/201627.0827.1026.9126.98419,721
12/22/201626.7927.0926.6927.071,020,151
12/21/201627.0027.0526.5826.72986,840
12/20/201627.0827.3227.0227.201,368,762
12/19/201627.0027.1927.0027.04582,958
12/16/201627.2027.2026.8627.014,896,710
12/15/201626.9727.2926.9727.01888,716
12/14/201627.1027.1826.9926.99899,229
12/13/201626.8827.1726.8827.13719,172
12/12/201626.5727.0526.4526.95782,772
12/9/201626.6026.6726.5026.661,465,795
12/8/201626.4926.7526.4826.58527,407
12/7/201626.2026.6126.1326.55880,304
12/6/201626.0626.3226.0026.21566,501
12/5/201626.1026.1325.9726.00771,036
12/2/201626.2226.2425.9926.10627,576
12/1/201626.3526.5526.1726.18683,950
11/30/201626.5126.5726.1126.291,571,426
11/29/201626.2926.6326.2926.54562,924
11/28/201626.3826.4526.2326.30798,204
11/25/201626.2626.5526.2626.46389,393
11/24/201626.3526.4926.2026.27227,664
11/23/201626.3226.4326.3126.31369,774
11/22/201626.2426.4626.1426.37742,716
11/21/201626.2026.2526.1026.24523,737
11/18/201626.2526.3726.0826.20418,674
11/17/201626.0426.3225.9326.22770,880
11/16/201625.7626.1625.7026.07929,989
11/15/201625.8525.9525.7025.84669,511
11/14/201626.0926.1225.7825.801,073,242
11/11/201626.0526.1826.0126.10938,827
11/10/201626.5726.7326.0126.12744,003
11/9/201626.6826.8226.6126.66962,417
11/8/201626.4226.9726.4226.882,226,161
11/7/201626.2826.4926.2626.49816,033
11/4/201626.3026.3926.1626.19718,733
11/3/201626.2726.5926.2726.331,172,910
11/2/201626.3326.3526.1326.25738,681
11/1/201626.5326.5426.1826.33650,500
10/31/201626.5026.7126.5026.581,224,680
10/28/201626.3526.6026.3526.50546,082
10/27/201626.3526.4526.2626.352,456,311
10/26/201626.2926.4826.2526.325,016,773
10/25/201626.3826.4526.2826.35462,458
10/24/201626.3226.5026.3026.43425,747
10/21/201626.4426.4826.2426.32767,132
10/20/201626.4026.4826.2326.42566,635
10/19/201626.3926.5126.3226.39401,567
10/18/201626.3026.5426.2726.38634,743
10/17/201626.3526.3626.1426.21864,730
10/14/201626.5826.6026.2526.31889,368
10/13/201626.1026.6126.0026.521,340,701
10/12/201626.2626.3926.2426.25492,720
10/11/201626.5226.6026.2926.33676,812
10/7/201626.7526.7926.3926.53830,158
10/6/201626.6926.8626.6226.77909,922
10/5/201626.8226.8826.6526.67506,439
10/4/201626.8827.0026.6426.74975,388
10/3/201626.7826.8926.6326.82720,310
9/30/201626.9127.0126.6926.851,674,403
9/29/201626.3926.9126.3626.831,436,923
9/28/201626.1926.4126.1226.36642,407
9/27/201626.1126.3426.0026.12869,859
9/26/201626.2026.2725.9126.161,062,948
9/23/201626.3526.4326.2826.32521,399
9/22/201626.4226.4326.2626.37838,484
9/21/201626.4126.4326.2226.36371,927
9/20/201626.0026.4025.9726.32995,977
9/19/201625.9126.0825.8425.92583,279
9/16/201625.9526.0225.8325.861,983,338
9/15/201625.8826.1125.8526.09852,665
9/14/201625.8726.0225.8125.89827,812
9/13/201625.8725.9525.7525.86779,035
9/12/201625.8826.0725.7526.00659,933
9/9/201626.1726.2225.8625.92662,196
9/8/201626.1726.2926.0226.26619,204
9/7/201626.2826.2926.0826.23644,465
9/6/201626.4626.4626.1626.23973,840
9/2/201626.4526.5526.3326.47483,155
9/1/201626.1826.4626.1826.38542,112
8/31/201626.3226.3525.9026.231,285,715
8/30/201626.1126.4026.1026.34514,799
8/29/201626.2326.2926.0526.12666,983
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center