The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Shaw Communications

  • SJR.B
  • TSX
  • Communications & Media
  • Latest 27.92
  • Currency C$
  • Change 0.21
  • Percent Change 0.758 %
  • Volume 709,056
  • Wed Jul 9, 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: 27.92 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
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
Jun 12 26.96 26.71 26.82 26.93 414,162
Jun 11 27.10 26.72 27.01 26.78 900,676
Jun 10 27.14 26.95 27.01 27.11 487,043
Jun 9 27.10 26.87 27.04 26.93 1,058,262
Jun 6 27.14 26.88 27.05 27.10 314,882
Jun 5 27.46 26.81 27.46 27.02 795,517
Jun 4 27.50 27.05 27.17 27.46 630,034
Jun 3 27.36 27.12 27.12 27.25 493,865
Jun 2 27.29 26.88 26.90 27.19 473,753
May 30 27.02 26.86 26.91 26.99 768,756
May 29 27.15 26.80 27.08 26.88 397,352
May 28 27.12 26.94 27.06 26.99 641,596