The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Shaw Communications

  • SJR
  • NYSE
  • Communications & Media
  • Latest 24.89
  • Currency US$
  • Change 0.19
  • Percent Change 0.769 %
  • Volume 229,217
  • Fri Oct 24, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.89 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 24.94 24.62 24.77 24.89 229,217
Oct 23 24.93 24.45 24.84 24.70 301,993
Oct 22 24.94 24.63 24.72 24.64 301,706
Oct 21 24.92 24.37 24.59 24.78 243,391
Oct 20 24.54 24.09 24.09 24.49 150,838
Oct 17 24.40 23.94 24.08 24.19 252,810
Oct 16 24.14 23.64 23.70 24.05 234,305
Oct 15 24.19 23.56 23.60 24.05 554,829
Oct 14 24.24 23.78 23.83 23.80 257,622
Oct 13 24.31 23.97 24.14 23.99 109,143
Oct 10 24.57 24.13 24.50 24.15 234,203
Oct 9 25.01 24.55 24.84 24.70 239,105
Oct 8 24.91 24.54 24.68 24.90 216,786
Oct 7 24.80 24.56 24.56 24.65 203,915
Oct 6 24.94 24.44 24.62 24.70 253,150
Oct 3 24.58 24.20 24.26 24.49 304,072
Oct 2 24.33 23.95 24.26 24.29 213,673
Oct 1 24.45 24.15 24.44 24.24 238,959
Sep 30 24.57 24.24 24.50 24.47 239,706
Sep 29 24.72 24.25 24.57 24.57 328,430
Sep 26 24.70 24.22 24.44 24.55 260,699
Sep 25 25.07 24.36 24.91 24.42 363,887
Sep 24 25.18 24.87 25.16 25.12 775,618
Sep 23 25.32 25.12 25.27 25.12 326,578
Sep 22 25.41 25.12 25.35 25.27 210,181
Sep 19 25.90 25.24 25.90 25.36 381,156
Sep 18 25.93 25.70 25.90 25.82 184,528
Sep 17 26.00 25.72 25.77 25.76 319,390
Sep 16 25.74 25.12 25.21 25.74 291,924
Sep 15 25.27 25.12 25.21 25.20 166,279
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.