$26.16 -0.16 (%) Shaw Communications Inc - Toronto Stock Exchange

Sep. 26, 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
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
8/26/201626.5026.5226.1426.17584,274
8/25/201626.2926.5726.1726.49407,637
8/24/201626.4526.4526.2426.29344,186
8/23/201626.3026.4426.1526.39472,270
8/22/201626.1326.3226.0126.25444,029
8/19/201626.1226.2325.9426.11451,248
8/18/201626.1226.1825.9726.06568,227
8/17/201626.0726.2225.9926.171,455,285
8/16/201626.5026.5026.0626.06463,015
8/15/201626.5826.6226.4326.50360,380
8/12/201626.5126.5726.3826.533,879,470
8/11/201626.5126.6426.3726.57390,673
8/10/201626.4226.5326.2026.46652,862
8/9/201626.4826.6526.4126.42621,242
8/8/201626.4426.4926.2126.40500,993
8/5/201626.0026.4426.0026.36581,999
8/4/201626.2026.3125.8925.92908,143
8/3/201626.1026.3226.0926.21616,340
8/2/201626.3326.4326.0026.13660,791
7/29/201626.5026.6226.4526.481,022,784
7/28/201626.3826.5426.2526.531,093,111
7/27/201626.3826.4026.2126.39783,579
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center