$24.90 0.00 (%) Shaw Communications Inc - Toronto Stock Exchange

May. 25, 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
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
3/3/201623.2123.2823.0123.23934,211
3/2/201623.6823.8123.1623.191,113,782
3/1/201623.7423.8723.5323.84735,626
2/29/201623.3723.6223.3023.431,659,903
2/26/201623.2623.4523.1823.351,093,300
2/25/201623.5623.6023.0923.14999,100
2/24/201623.1023.5422.8623.531,162,707
2/23/201623.6323.8723.2123.241,627,594
2/22/201623.7423.7523.5723.64736,741
2/19/201623.6623.7123.4723.55740,859
2/18/201623.6023.8023.3823.77744,506
2/17/201623.6123.6823.3623.481,222,611
2/16/201622.9723.4722.8923.41873,139
2/12/201622.7322.7322.5822.691,046,242
2/11/201622.9123.0322.5522.56944,294
2/10/201623.8023.8023.0823.11774,185
2/9/201623.5023.5823.0523.311,014,322
2/8/201623.8723.8723.5523.62862,884
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center