$27.42 +0.22 (%) Shaw Communications Inc - TSX

Jul. 30, 2015 | 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
7/30/201527.2327.4727.0327.42514,354
7/29/201526.8227.2726.7327.20716,790
7/28/201526.9926.9926.6626.95988,169
7/27/201526.9026.9726.7726.91709,369
7/24/201527.0027.0626.8726.99860,510
7/23/201526.9727.0826.6827.001,032,611
7/22/201527.0927.1926.8226.99626,729
7/21/201527.2427.2827.0127.13625,894
7/20/201527.6127.6427.2027.24507,825
7/17/201527.6127.6127.4127.58442,609
7/16/201527.5127.6227.4327.60537,609
7/15/201527.2827.4127.0427.28609,352
7/14/201527.2727.3527.0227.18425,848
7/13/201527.0527.4527.0527.26501,021
7/10/201526.9127.1726.8127.112,886,358
7/9/201527.1027.1026.6626.761,159,237
7/8/201527.2027.3026.7926.941,470,561
7/7/201527.5127.6327.2227.29914,644
7/6/201527.3827.5527.2627.451,184,727
7/3/201527.2427.5027.2427.50554,333
7/2/201527.2527.5427.0427.435,765,923
6/30/201527.1027.3827.0027.201,543,558
6/29/201527.4927.5527.0027.101,144,331
6/26/201527.8728.0027.5527.611,222,410
6/25/201527.5028.0427.5027.831,405,792
6/24/201527.5027.7227.2927.682,127,625
6/23/201527.3527.5727.1727.531,139,066
6/22/201527.1027.4027.1027.241,105,760
6/19/201526.4527.3526.4527.154,603,102
6/18/201527.0527.2126.9227.101,004,941
6/17/201527.3727.5627.0827.161,153,890
6/16/201527.1027.4827.0327.371,591,261
6/15/201526.9027.2126.7427.121,025,214
6/12/201526.9127.0026.8426.95667,277
6/11/201527.0627.1726.7926.991,657,340
6/10/201526.9527.1926.8127.12642,132
6/9/201526.7626.9626.5926.891,127,543
6/8/201527.1427.2326.8026.86789,636
6/5/201527.3327.4227.1427.26470,331
6/4/201527.4327.5327.1827.39670,655
6/3/201527.8027.9227.4527.501,166,244
6/2/201527.6827.8227.5727.79676,830
6/1/201527.4627.8027.4427.75380,861
5/29/201527.6227.7027.1227.45980,686
5/28/201527.5127.7627.4727.67492,130
5/27/201527.6127.8327.4527.52750,618
5/26/201527.7027.7327.3827.58686,326
5/25/201527.4027.7827.2627.61113,064
5/22/201527.7027.7827.4527.57714,437
5/21/201527.2527.7827.1027.691,287,271
5/20/201526.9427.3726.8727.17742,557
5/19/201527.0027.1926.7226.89846,468
5/15/201526.7426.9426.6926.91642,883
5/14/201526.6626.8226.5126.69652,223
5/13/201526.8326.9926.4626.65825,671
5/12/201527.0827.2126.9126.98834,505
5/11/201527.4427.5027.0527.18863,935
5/8/201527.5027.6127.3627.441,319,261
5/7/201527.3827.5127.2627.35646,187
5/6/201527.0027.4426.9927.37972,119
5/5/201527.5727.6227.1627.25862,472
5/4/201527.6627.7327.6027.62484,798
5/1/201527.5627.7227.4427.65961,535
4/30/201527.5027.8627.4627.581,232,847
4/29/201527.6227.7927.6127.69954,459
4/28/201527.7327.8627.4427.71955,806
4/27/201527.7227.7527.5927.74606,874
4/24/201527.4627.6627.4527.64590,852
4/23/201527.2427.6227.2027.491,039,800
4/22/201527.4727.5327.2327.341,029,049
4/21/201527.4527.6027.3927.44823,723
4/20/201527.5027.6427.2727.31589,117
4/17/201527.2527.4627.0627.39926,540
4/16/201527.0427.4026.9027.331,221,956
4/15/201528.1528.1926.7627.072,801,005
4/14/201528.3228.4927.7328.102,415,587
4/13/201529.1629.2828.7228.921,537,235
4/10/201529.4229.4229.1729.30556,238
4/9/201529.0029.5629.0029.24494,315
4/8/201528.7729.2228.7629.05769,781
4/7/201528.6728.9128.6728.74461,027
4/6/201528.5729.1128.5328.70611,514
4/2/201528.0528.7228.0428.61670,316
4/1/201528.2528.2927.9828.18603,723
3/31/201528.4528.6128.2028.421,316,918
3/30/201528.5228.9628.4428.61961,633
3/27/201528.6028.8828.3128.50650,515
3/26/201528.4828.7328.2928.61825,375
3/25/201528.9929.0328.4328.491,157,417
3/24/201528.3428.9228.3428.91582,045
3/23/201528.5628.5628.3028.44673,696
3/20/201528.7129.1528.4828.592,640,647
3/19/201528.8128.9328.6028.62922,391
3/18/201528.8228.9328.6028.741,038,493
3/17/201528.8729.0428.7128.891,095,200
3/16/201528.8529.2728.7428.96704,270
3/13/201528.8029.0828.5628.84594,316
3/12/201528.7729.0028.6228.851,014,803
3/11/201528.6828.8628.5028.80820,299
3/10/201528.6328.8628.3628.75683,342
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!