$27.67 0.00 (%) Shaw Communications Inc - TSX

May. 28, 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
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
3/9/201528.8728.8728.6328.79605,695
3/6/201528.8929.0028.7528.93852,092
3/5/201529.0329.2128.8628.98700,110
3/4/201528.7529.1028.6629.01611,474
3/3/201528.8228.9028.6428.85585,372
3/2/201529.0029.2128.7928.901,385,457
2/27/201528.8829.2128.8829.001,852,318
2/26/201529.1329.4328.9429.012,383,900
2/25/201529.4329.5629.0429.202,245,242
2/24/201529.6429.9428.0829.481,357,822
2/23/201529.5629.7529.5229.64815,806
2/20/201529.6529.7429.5329.631,167,118
2/19/201529.6529.7929.5329.621,173,229
2/18/201529.6929.9629.5129.642,041,997
2/17/201529.7529.9829.6129.66737,572
2/13/201529.6929.9729.6029.80485,066
2/12/201529.4929.7829.3429.751,974,770
2/11/201529.8029.9429.4629.60919,575
2/10/201529.6129.8329.2529.811,118,932
2/9/201529.5929.6929.2129.47763,817
2/6/201530.0730.0929.5229.68486,134
2/5/201529.9030.3729.6529.91959,827
2/4/201529.7330.0029.6029.81908,575
2/3/201529.8329.9629.5629.65714,772
2/2/201529.3929.8729.2929.67711,344
1/30/201529.4529.8429.2929.341,482,516
1/29/201529.3629.6329.0329.571,774,675
1/28/201529.8529.8729.3829.40838,472
1/27/201529.1229.7528.7629.732,031,769
1/26/201529.2229.6329.1529.321,190,505
1/23/201529.9329.9429.2629.391,350,179
1/22/201529.5129.9129.4929.801,383,448
1/21/201529.1329.6529.0629.571,489,381
1/20/201529.7529.8129.0729.261,327,835
1/19/201529.6329.7029.2129.53308,957
1/16/201529.9630.1129.6629.751,236,466
1/15/201529.9130.2629.4530.151,069,360
1/14/201530.5730.6329.2230.171,280,991
1/13/201531.3231.7031.0431.201,136,849
1/12/201531.3731.4331.0031.32823,492
1/9/201531.7531.8531.1031.14764,416
1/8/201531.0531.7631.0531.67983,258
1/7/201531.2631.5730.9330.97987,783
1/6/201530.8631.4030.8631.001,126,710
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center