$31.11 -0.17 (%) Shaw Communications Inc - TSX

Dec. 18, 2014 | 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
12/17/201430.8131.3230.5331.28838,160
12/16/201430.6131.1730.4130.771,102,824
12/15/201430.5530.8430.2630.62689,843
12/12/201430.7730.8129.9930.45832,680
12/11/201429.9831.2229.9530.941,259,280
12/10/201430.6130.7529.9430.01871,439
12/9/201430.4030.7530.3230.72551,321
12/8/201430.6530.9030.4530.64765,111
12/5/201430.4130.8830.3930.81597,386
12/4/201430.9931.2430.2830.41632,244
12/3/201430.8831.1230.6631.09778,688
12/2/201430.7630.9530.6530.86753,788
12/1/201430.7830.9330.6630.811,220,541
11/28/201430.7531.1130.7330.87997,870
11/27/201430.7030.7430.6030.74399,516
11/26/201430.5030.6830.4830.61580,074
11/25/201430.6130.8630.4730.521,503,931
11/24/201430.7130.7930.6030.67489,944
11/21/201430.7930.7930.4530.71756,486
11/20/201430.8130.8630.6230.73614,203
11/19/201430.5830.9630.5130.89692,519
11/18/201430.2530.7930.2530.60828,686
11/17/201430.1130.4830.0730.25782,288
11/14/201430.0030.2629.7530.26801,634
11/13/201429.7030.0829.6630.05764,202
11/12/201429.5229.6929.1429.69997,405
11/11/201429.6629.8729.4329.541,497,424
11/10/201429.3329.7029.2229.60554,584
11/7/201429.5129.6029.0629.251,307,936
11/6/201429.8329.8329.3229.55770,013
11/5/201429.4129.8229.3929.771,037,638
11/4/201429.1029.5029.1029.33757,956
11/3/201429.0029.2328.9029.14787,382
10/31/201428.8529.0128.7228.94847,691
10/30/201428.6228.8428.4828.83557,649
10/29/201428.8628.8728.6128.691,049,514
10/28/201428.4428.9128.2828.851,000,821
10/27/201427.8228.4327.8228.381,195,409
10/24/201427.7528.0027.5827.95563,291
10/23/201427.9628.0027.4927.751,043,051
10/22/201427.8427.9827.6927.70941,354
10/21/201427.6327.9427.3527.82636,824
10/20/201427.2127.6927.2127.62553,271
10/17/201427.0427.3326.9127.291,496,951
10/16/201426.9127.1426.7427.05793,597
10/15/201426.6227.3526.6227.061,406,271
10/14/201426.7527.2426.7526.921,454,222
10/10/201427.3927.5027.0727.07743,672
10/9/201427.5727.7927.3927.59765,600
10/8/201427.5327.7027.4327.661,032,454
10/7/201427.4027.7027.4027.55495,424
10/6/201427.6327.9327.4827.49555,769
10/3/201427.2427.6727.2027.61885,115
10/2/201427.0827.1426.7427.14699,966
10/1/201427.4127.4127.0027.10683,217
9/30/201427.3927.5427.1127.451,097,998
9/29/201427.4627.5527.0327.40979,659
9/26/201427.1227.5526.9227.401,080,512
9/25/201427.6627.7727.0227.101,057,406
9/24/201427.9527.9927.5627.79552,596
9/23/201427.8027.9527.7827.82363,364
9/22/201427.6727.9827.6727.90578,246
9/19/201428.2528.2827.6827.892,038,379
9/18/201428.4228.4228.1828.28736,690
9/17/201428.2528.5028.1928.341,130,291
9/16/201427.7728.2527.6628.222,044,907
9/15/201427.9027.9927.7727.85375,110
9/12/201427.7528.0027.6527.94652,856
9/11/201427.4427.8727.4027.71494,877
9/10/201427.7027.7027.4027.59500,158
9/9/201427.6127.7927.5627.661,366,162
9/8/201427.5327.7727.4427.611,772,004
9/5/201427.6927.7427.5127.60896,297
9/4/201427.9227.9427.5727.77444,941
9/3/201427.6027.9927.4927.87570,455
9/2/201427.3327.6027.3327.58426,379
8/29/201427.2827.3927.2127.39555,769
8/28/201427.1727.3227.1227.28259,419
8/27/201427.1427.3827.1427.27374,489
8/26/201427.3427.4327.0627.15619,135
8/25/201427.5027.6027.1527.39432,952
8/22/201427.4427.6327.3627.52450,479
8/21/201427.2727.4527.2627.41328,643
8/20/201427.1427.3626.9927.31373,267
8/19/201427.1727.2726.9927.22351,863
8/18/201427.1327.2926.9427.17711,784
8/15/201426.9727.1626.6627.13561,976
8/14/201426.7627.0326.7627.00474,328
8/13/201426.8026.8526.5126.781,373,112
8/12/201426.8127.0026.7226.91397,389
8/11/201426.7726.9826.7326.84227,905
8/8/201426.7727.0226.6626.77236,745
8/7/201426.9827.0826.5926.67530,968
8/6/201426.8827.1326.8826.98460,516
8/5/201426.9827.2726.9426.98809,350
8/1/201426.8026.9126.5426.76470,971
7/31/201427.2827.3026.5826.721,033,151
7/30/201427.3827.6427.3827.49562,921
7/29/201427.3027.6027.3027.36514,474
7/28/201427.3727.4327.1827.33446,509
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center