$27.82 +0.20 (%) Shaw Communications Inc - TSX

Oct. 21, 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
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
7/25/201427.5227.6227.3827.41315,242
7/24/201427.5027.5827.4527.571,320,376
7/23/201427.5327.5727.4027.50669,076
7/22/201427.4227.5527.4227.49758,161
7/21/201427.5327.6527.4327.47321,711
7/18/201427.5627.7027.5027.59656,514
7/17/201427.6927.7127.5427.58642,860
7/16/201427.6927.7427.6427.681,124,418
7/15/201427.7427.7427.4327.59685,471
7/14/201427.4927.7527.4827.64516,468
7/11/201427.9127.9627.3727.51573,951
7/10/201427.8728.0127.7827.95782,469
7/9/201427.7828.0527.5827.92709,056
7/8/201427.7627.8127.5327.71753,883
7/7/201427.5927.9027.5927.76733,796
7/4/201427.5727.9327.5727.62165,604
7/3/201427.6527.9127.6427.78577,155
7/2/201427.4127.7127.1427.681,238,513
6/30/201427.1927.5527.0227.36975,598
6/27/201426.4527.1826.1927.151,154,036
6/26/201426.4226.6726.3126.35951,521
6/25/201426.1926.5126.1926.351,100,997
6/24/201426.3526.4826.2326.251,943,103
6/23/201426.8026.8126.3526.40755,477
6/20/201426.9227.0026.6926.751,763,597
6/19/201427.3327.4526.9627.00436,396
6/18/201427.1627.4427.1027.39400,144
6/17/201427.1827.2327.0527.18385,177
6/16/201426.7627.3026.7627.14575,321
6/13/201426.8926.9726.8326.89277,693
6/12/201426.8226.9626.7126.93414,162
6/11/201427.0127.1026.7226.78900,676
6/10/201427.0127.1426.9527.11487,043
6/9/201427.0427.1026.8726.931,058,262
6/6/201427.0527.1426.8827.10314,882
6/5/201427.4627.4626.8127.02795,517
6/4/201427.1727.5027.0527.46630,034
6/3/201427.1227.3627.1227.25493,865
6/2/201426.9027.2926.8827.19473,753
5/30/201426.9127.0226.8626.99768,756
5/29/201427.0827.1526.8026.88397,352
5/28/201427.0627.1226.9426.99641,596
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center