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.B
  • TSX
  • Communications & Media
  • Latest 27.41
  • Currency C$
  • Change -0.16
  • Percent Change -0.58 %
  • Volume 315,242
  • Fri Jul 25, 2014 04:00 PM EDT TSX 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: 27.41 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 27.62 27.38 27.52 27.41 315,242
Jul 24 27.58 27.45 27.50 27.57 1,320,376
Jul 23 27.57 27.40 27.53 27.50 669,076
Jul 22 27.55 27.42 27.42 27.49 758,161
Jul 21 27.65 27.43 27.53 27.47 321,711
Jul 18 27.70 27.50 27.56 27.59 656,514
Jul 17 27.71 27.54 27.69 27.58 642,860
Jul 16 27.74 27.64 27.69 27.68 1,124,418
Jul 15 27.74 27.43 27.74 27.59 685,471
Jul 14 27.75 27.48 27.49 27.64 516,468
Jul 11 27.96 27.37 27.91 27.51 573,951
Jul 10 28.01 27.78 27.87 27.95 782,469
Jul 9 28.05 27.58 27.78 27.92 709,056
Jul 8 27.81 27.53 27.76 27.71 753,883
Jul 7 27.90 27.59 27.59 27.76 733,796
Jul 4 27.93 27.57 27.57 27.62 165,604
Jul 3 27.91 27.64 27.65 27.78 577,155
Jul 2 27.71 27.14 27.41 27.68 1,238,513
Jun 30 27.55 27.02 27.19 27.36 975,598
Jun 27 27.18 26.19 26.45 27.15 1,154,036
Jun 26 26.67 26.31 26.42 26.35 951,521
Jun 25 26.51 26.19 26.19 26.35 1,100,997
Jun 24 26.48 26.23 26.35 26.25 1,943,103
Jun 23 26.81 26.34 26.80 26.40 755,477
Jun 20 27.00 26.69 26.92 26.75 1,763,597
Jun 19 27.45 26.96 27.33 27.00 436,396
Jun 18 27.44 27.10 27.16 27.39 400,144
Jun 17 27.23 27.05 27.18 27.18 385,177
Jun 16 27.30 26.76 26.76 27.14 575,321
Jun 13 26.97 26.83 26.89 26.89 277,693
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.