Shaw Communications Inc. Common Stockのデータ

Shaw Communications Inc. Common Stockの基本情報

名前 Shaw Communications Inc. Common Stock
ティッカー SJR
国 Canada
上場年 nan
セクター Consumer Services

Shaw Communications Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.95 17.82 17.82 17.87 524300.0 17.87
2021-02-12 17.78 17.59 17.61 17.78 1635700.0 17.78
2021-02-11 17.76 17.61 17.69 17.67 456400.0 17.67
2021-02-10 17.88 17.66 17.86 17.73 605300.0 17.65
2021-02-09 17.89 17.68 17.73 17.81 550700.0 17.73
2021-02-08 17.84 17.72 17.83 17.75 405500.0 17.67
2021-02-05 17.78 17.57 17.58 17.71 620700.0 17.63
2021-02-04 17.59 17.4 17.51 17.58 421200.0 17.5
2021-02-03 17.6 17.47 17.55 17.51 530700.0 17.43
2021-02-02 17.64 17.32 17.35 17.62 668900.0 17.54
2021-02-01 17.35 17.12 17.26 17.24 645300.0 17.16
2021-01-29 17.36 17.06 17.34 17.13 1028500.0 17.05
2021-01-28 17.49 17.16 17.16 17.38 764500.0 17.3
2021-01-27 17.58 17.15 17.5 17.16 1061200.0 17.08
2021-01-26 17.72 17.5 17.5 17.68 937300.0 17.6
2021-01-25 17.51 17.34 17.49 17.4 1207400.0 17.32
2021-01-22 17.78 17.48 17.78 17.49 572900.0 17.41
2021-01-21 17.86 17.71 17.78 17.78 606700.0 17.7
2021-01-20 17.72 17.51 17.55 17.69 608500.0 17.61
2021-01-19 17.69 17.48 17.66 17.51 668500.0 17.43
2021-01-15 17.77 17.56 17.6 17.66 661400.0 17.58
2021-01-14 17.86 17.56 17.7 17.71 820000.0 17.63
2021-01-13 17.83 17.29 17.75 17.69 1860500.0 17.53
2021-01-12 17.93 17.7 17.93 17.75 881100.0 17.59
2021-01-11 18.04 17.82 18.02 17.86 1334500.0 17.7
2021-01-08 18.18 17.8 17.8 18.08 1839500.0 17.92
2021-01-07 17.91 17.68 17.91 17.79 829100.0 17.63
2021-01-06 17.95 17.81 17.93 17.89 795700.0 17.73
2021-01-05 17.98 17.55 17.57 17.93 942200.0 17.77
2021-01-04 17.69 17.42 17.61 17.55 957900.0 17.4
2020-12-31 17.66 17.49 17.56 17.56 438300.0 17.41
2020-12-30 17.78 17.56 17.56 17.56 728500.0 17.41
2020-12-29 17.66 17.27 17.45 17.46 3351300.0 17.31
2020-12-28 17.59 17.26 17.59 17.28 492300.0 17.13
2020-12-24 17.52 17.29 17.29 17.46 1307500.0 17.31
2020-12-23 17.46 17.29 17.38 17.38 1215600.0 17.23
2020-12-22 17.41 17.28 17.4 17.31 1122800.0 17.16
2020-12-21 17.56 17.29 17.55 17.42 1665300.0 17.27
2020-12-18 17.86 17.65 17.77 17.72 1468700.0 17.56
2020-12-17 17.92 17.61 17.92 17.8 1302900.0 17.64
2020-12-16 18.22 17.83 18.18 17.86 549200.0 17.7
2020-12-15 18.28 18.09 18.28 18.18 658600.0 18.02
2020-12-14 18.3 18.12 18.2 18.14 973800.0 17.98
2020-12-11 18.32 18.11 18.23 18.25 1054900.0 18.01
2020-12-10 18.35 18.09 18.25 18.29 563800.0 18.05
2020-12-09 18.32 18.18 18.32 18.23 367600.0 17.99
2020-12-08 18.31 17.84 17.91 18.2 652800.0 17.96
2020-12-07 18.02 17.92 18.02 17.96 861300.0 17.73
2020-12-04 18.36 18.01 18.36 18.11 888400.0 17.88
2020-12-03 18.43 17.71 17.78 18.25 1141500.0 18.01
2020-12-02 17.86 17.52 17.6 17.78 550900.0 17.55
2020-12-01 17.73 17.35 17.6 17.64 1211900.0 17.41
2020-11-30 17.59 17.34 17.51 17.39 946600.0 17.16
2020-11-27 17.61 17.41 17.54 17.53 586300.0 17.3
2020-11-25 17.71 17.44 17.7 17.49 1527000.0 17.26
2020-11-24 17.78 17.47 17.51 17.7 1113700.0 17.47
2020-11-23 17.67 17.42 17.58 17.43 1112300.0 17.2
2020-11-20 17.74 17.56 17.65 17.57 726400.0 17.34
2020-11-19 17.75 17.55 17.62 17.68 1202700.0 17.45
2020-11-18 17.67 17.34 17.47 17.59 1404800.0 17.36
2020-11-17 17.81 17.35 17.7 17.4 1756000.0 17.17
2020-11-16 17.77 17.55 17.66 17.73 718200.0 17.5
2020-11-13 17.58 17.31 17.31 17.4 743900.0 17.17
2020-11-12 17.81 17.27 17.79 17.31 708700.0 17.09
2020-11-11 18.1 17.79 17.87 17.92 925400.0 17.61
2020-11-10 17.88 17.5 17.5 17.78 921800.0 17.47
2020-11-09 18.09 17.49 17.95 17.5 985100.0 17.2
2020-11-06 17.48 17.22 17.35 17.25 725700.0 16.95
2020-11-05 17.49 17.14 17.15 17.34 634700.0 17.04
2020-11-04 17.06 16.58 16.78 16.9 777300.0 16.61
2020-11-03 16.91 16.57 16.77 16.72 628000.0 16.43
2020-11-02 16.76 16.38 16.66 16.52 832000.0 16.24
2020-10-30 16.95 16.12 16.95 16.5 1245800.0 16.22
2020-10-29 16.81 16.38 16.54 16.73 614800.0 16.44
2020-10-28 16.93 16.52 16.91 16.54 567000.0 16.26
2020-10-27 17.3 17.1 17.29 17.14 420700.0 16.85
2020-10-26 17.52 17.22 17.51 17.32 426200.0 17.02
2020-10-23 17.85 17.6 17.7 17.69 320600.0 17.39
2020-10-22 17.82 17.52 17.52 17.78 461000.0 17.47
2020-10-21 17.65 17.47 17.55 17.52 377600.0 17.22
2020-10-20 17.69 17.42 17.69 17.56 397500.0 17.26
2020-10-19 17.8 17.46 17.59 17.53 640300.0 17.23
2020-10-16 17.68 17.45 17.65 17.51 681700.0 17.21
2020-10-15 17.62 17.33 17.37 17.57 447100.0 17.27
2020-10-14 17.77 17.4 17.73 17.58 644300.0 17.28
2020-10-13 18.18 17.71 18.16 17.75 1032300.0 17.35
2020-10-12 18.2 18.04 18.04 18.19 295700.0 17.78
2020-10-09 18.22 17.92 18.17 17.96 533700.0 17.55
2020-10-08 18.21 18.09 18.18 18.16 572500.0 17.75
2020-10-07 18.21 17.98 18.12 18.1 509600.0 17.69
2020-10-06 18.61 18.03 18.61 18.05 1044500.0 17.64
2020-10-05 18.59 18.41 18.51 18.55 663600.0 18.13
2020-10-02 18.42 18.08 18.12 18.36 392800.0 17.94
2020-10-01 18.38 18.14 18.3 18.32 509400.0 17.91
2020-09-30 18.4 18.15 18.35 18.25 461500.0 17.84
2020-09-29 18.5 18.15 18.4 18.33 370900.0 17.92
2020-09-28 18.44 18.24 18.33 18.42 471500.0 18.0
2020-09-25 18.17 17.84 17.87 18.11 389200.0 17.7
2020-09-24 18.04 17.68 17.82 17.93 560400.0 17.52
2020-09-23 18.32 17.8 18.25 17.8 946200.0 17.4
2020-09-22 18.33 18.07 18.13 18.27 488600.0 17.86
2020-09-21 18.26 17.83 18.22 18.03 930800.0 17.62
2020-09-18 18.83 18.31 18.78 18.43 2132700.0 18.01
2020-09-17 18.85 18.55 18.58 18.83 463800.0 18.4
2020-09-16 19.2 18.73 19.13 18.77 678700.0 18.35
2020-09-15 19.12 18.76 18.8 19.03 803500.0 18.6
2020-09-14 18.86 18.63 18.69 18.76 826900.0 18.34
2020-09-11 18.65 18.43 18.48 18.56 362400.0 18.04
2020-09-10 18.87 18.38 18.87 18.4 540500.0 17.89
2020-09-09 18.82 18.44 18.47 18.76 325800.0 18.24
2020-09-08 18.58 18.19 18.43 18.32 552000.0 17.81
2020-09-04 18.84 18.42 18.68 18.55 502100.0 18.03
2020-09-03 19.08 18.56 19.05 18.61 482500.0 18.09
2020-09-02 19.18 18.77 18.91 19.08 554700.0 18.55
2020-09-01 18.77 18.49 18.77 18.73 301300.0 18.21
2020-08-31 19.03 18.69 19.02 18.69 436100.0 18.17
2020-08-28 19.12 18.85 19.09 18.96 369500.0 18.43
2020-08-27 19.21 18.97 19.05 19.03 496200.0 18.5
2020-08-26 19.02 18.85 19.02 18.92 859000.0 18.39
2020-08-25 19.19 18.92 19.1 19.02 488800.0 18.49
2020-08-24 19.31 19.01 19.31 19.09 368900.0 18.56
2020-08-21 19.2 18.87 19.0 19.15 290900.0 18.62
2020-08-20 19.16 18.92 19.0 19.09 410300.0 18.56
2020-08-19 19.22 18.99 19.07 19.01 325700.0 18.48
2020-08-18 19.09 18.87 19.0 19.04 282200.0 18.51
2020-08-17 18.99 18.64 18.8 18.98 478200.0 18.45
2020-08-14 18.84 18.59 18.68 18.67 525200.0 18.15
2020-08-13 18.98 18.66 18.96 18.71 315200.0 18.19
2020-08-12 19.24 19.0 19.0 19.07 360800.0 18.47
2020-08-11 19.02 18.75 18.77 18.84 588500.0 18.24
2020-08-10 18.67 18.44 18.52 18.64 407200.0 18.05
2020-08-07 18.66 18.42 18.66 18.52 404700.0 17.93
2020-08-06 18.67 18.47 18.56 18.66 267400.0 18.07
2020-08-05 18.69 18.45 18.63 18.57 354300.0 17.98
2020-08-04 18.59 18.28 18.3 18.54 693700.0 17.95
2020-08-03 18.45 18.3 18.36 18.34 193600.0 17.76
2020-07-31 18.31 18.0 18.23 18.29 407800.0 17.71
2020-07-30 18.19 17.91 17.91 18.18 375700.0 17.6
2020-07-29 18.22 17.78 17.94 18.09 656100.0 17.52
2020-07-28 18.08 17.84 17.9 17.86 527400.0 17.29
2020-07-27 17.94 17.52 17.6 17.9 365100.0 17.33
2020-07-24 17.8 17.58 17.74 17.65 380300.0 17.09
2020-07-23 18.0 17.74 17.91 17.78 316900.0 17.22
2020-07-22 17.92 17.71 17.8 17.92 451500.0 17.35
2020-07-21 18.13 17.82 17.93 17.84 556000.0 17.28
2020-07-20 18.19 17.82 18.15 17.92 404100.0 17.35
2020-07-17 18.23 17.92 17.92 18.16 462300.0 17.59
2020-07-16 18.14 17.78 17.94 17.94 516100.0 17.37
2020-07-15 18.0 17.7 17.73 17.99 741000.0 17.42
2020-07-14 17.65 17.3 17.4 17.57 837400.0 17.01
2020-07-13 17.68 16.88 16.98 17.46 1291600.0 16.84
2020-07-10 16.57 16.24 16.25 16.53 846100.0 15.94
2020-07-09 16.35 16.04 16.25 16.19 454400.0 15.61
2020-07-08 16.42 16.13 16.34 16.27 571700.0 15.69
2020-07-07 16.5 16.3 16.37 16.31 611900.0 15.73
2020-07-06 16.7 16.43 16.59 16.48 499600.0 15.89
2020-07-02 16.81 16.46 16.54 16.56 563000.0 15.97
2020-07-01 16.54 16.3 16.34 16.36 297200.0 15.78
2020-06-30 16.44 16.02 16.31 16.36 560000.0 15.78
2020-06-29 16.34 16.06 16.18 16.31 545900.0 15.73
2020-06-26 16.5 16.06 16.4 16.1 382200.0 15.53
2020-06-25 16.49 16.1 16.35 16.47 413500.0 15.88
2020-06-24 16.56 16.21 16.56 16.39 708500.0 15.8
2020-06-23 17.08 16.62 16.95 16.65 521400.0 16.06
2020-06-22 17.06 16.84 17.0 16.9 404900.0 16.3
2020-06-19 17.11 16.85 17.04 16.98 693000.0 16.37
2020-06-18 16.91 16.63 16.67 16.86 316100.0 16.26
2020-06-17 17.07 16.68 17.05 16.77 515100.0 16.17
2020-06-16 17.32 16.82 17.2 17.0 588000.0 16.39
2020-06-15 17.03 16.53 16.63 16.76 881400.0 16.16
2020-06-12 17.07 16.59 16.85 16.97 574000.0 16.36
2020-06-11 17.55 16.58 17.5 16.6 519100.0 15.94
2020-06-10 18.02 17.7 17.84 17.82 429800.0 17.11
2020-06-09 18.05 17.64 17.95 17.78 505800.0 17.07
2020-06-08 18.28 17.96 18.06 18.27 381800.0 17.54
2020-06-05 18.12 17.86 18.03 17.94 471400.0 17.22
2020-06-04 17.89 17.58 17.84 17.63 518400.0 16.93
2020-06-03 17.93 17.5 17.52 17.91 487100.0 17.2
2020-06-02 17.44 17.05 17.06 17.41 509200.0 16.72
2020-06-01 17.16 16.85 16.9 17.1 392100.0 16.42
2020-05-29 16.92 16.57 16.86 16.88 741800.0 16.21
2020-05-28 17.02 16.61 16.74 16.87 778900.0 16.2
2020-05-27 16.9 16.56 16.86 16.73 629100.0 16.06
2020-05-26 16.79 16.34 16.41 16.67 744600.0 16.01
2020-05-22 16.1 15.81 16.07 15.98 311400.0 15.34
2020-05-21 16.26 16.02 16.16 16.09 401400.0 15.45
2020-05-20 16.4 16.04 16.38 16.17 436600.0 15.53
2020-05-19 16.49 16.06 16.15 16.12 863800.0 15.48
2020-05-18 16.39 16.01 16.2 16.07 348600.0 15.43
2020-05-15 15.91 15.55 15.62 15.87 629100.0 15.24
2020-05-14 15.77 15.16 15.37 15.71 1323000.0 15.08
2020-05-13 16.19 15.47 16.18 15.59 697300.0 14.9
2020-05-12 16.72 16.13 16.61 16.13 533400.0 15.42
2020-05-11 16.62 16.29 16.37 16.58 649800.0 15.85
2020-05-08 16.52 16.27 16.39 16.5 558300.0 15.77
2020-05-07 16.3 16.02 16.16 16.13 591500.0 15.42
2020-05-06 16.38 15.92 16.24 15.94 547600.0 15.24
2020-05-05 16.52 16.19 16.25 16.23 705000.0 15.51
2020-05-04 16.12 15.78 15.86 16.11 602400.0 15.4
2020-05-01 16.13 15.84 16.07 15.95 496200.0 15.25
2020-04-30 16.66 16.17 16.66 16.33 949000.0 15.61
2020-04-29 17.19 16.8 17.05 16.81 647500.0 16.07
2020-04-28 17.18 16.67 16.97 16.84 835500.0 16.1
2020-04-27 16.75 16.39 16.41 16.68 731700.0 15.94
2020-04-24 16.31 15.91 16.02 16.24 588000.0 15.52
2020-04-23 16.3 15.91 15.99 15.93 579900.0 15.23
2020-04-22 16.1 15.65 16.06 15.92 973600.0 15.22
2020-04-21 16.4 15.82 16.34 15.82 960900.0 15.12
2020-04-20 16.8 16.05 16.27 16.71 1522600.0 15.97
2020-04-17 16.52 15.89 15.98 16.48 963700.0 15.75
2020-04-16 16.04 15.52 15.89 15.54 647800.0 14.85
2020-04-15 16.04 15.53 15.84 15.78 927000.0 15.08
2020-04-14 16.83 16.28 16.79 16.35 906700.0 15.63
2020-04-13 16.81 16.12 16.35 16.66 1076000.0 15.83
2020-04-09 16.49 16.02 16.32 16.37 1090100.0 15.55
2020-04-08 16.55 16.12 16.5 16.27 864900.0 15.46
2020-04-07 16.92 16.34 16.88 16.38 930500.0 15.56
2020-04-06 16.44 15.88 16.01 16.36 1080900.0 15.54
2020-04-03 15.97 15.4 15.6 15.62 1098300.0 14.84
2020-04-02 15.97 15.34 15.38 15.82 1305300.0 15.03
2020-04-01 15.78 15.25 15.73 15.41 1207700.0 14.64
2020-03-31 16.34 15.41 15.57 16.2 1632900.0 15.39
2020-03-30 15.71 14.97 15.25 15.63 1205100.0 14.85
2020-03-27 15.72 14.81 15.36 15.25 1384400.0 14.49
2020-03-26 16.0 14.87 14.97 15.82 1874600.0 15.03
2020-03-25 15.25 13.41 13.49 14.73 3629400.0 14.0
2020-03-24 13.45 12.67 12.67 13.42 1482200.0 12.75
2020-03-23 13.31 12.2 13.11 12.22 1338000.0 11.61
2020-03-20 13.8 13.12 13.43 13.19 1061500.0 12.53
2020-03-19 13.42 12.79 13.1 13.26 1921800.0 12.6
2020-03-18 13.34 12.43 12.77 13.13 1795200.0 12.48
2020-03-17 13.62 12.58 13.02 13.38 1631200.0 12.71
2020-03-16 14.24 12.82 13.94 12.84 1178500.0 12.2
2020-03-13 15.07 14.06 14.43 15.06 1069700.0 14.31
2020-03-12 15.04 13.72 14.92 13.93 1243300.0 13.24
2020-03-11 16.29 15.76 16.06 15.8 1333000.0 14.94
2020-03-10 16.46 15.73 16.18 16.4 1062300.0 15.51
2020-03-09 17.13 15.83 16.98 15.91 1719800.0 15.05
2020-03-06 17.92 17.57 17.66 17.87 903700.0 16.9
2020-03-05 18.16 17.81 17.97 17.96 1678700.0 16.99
2020-03-04 18.2 17.86 17.89 18.19 881900.0 17.2
2020-03-03 18.24 17.68 17.97 17.71 1594900.0 16.75
2020-03-02 18.06 17.3 17.4 17.98 1291900.0 17.01
2020-02-28 17.99 17.2 17.81 17.35 1460200.0 16.41
2020-02-27 18.47 18.06 18.42 18.07 957900.0 17.09
2020-02-26 18.87 18.59 18.7 18.59 691400.0 17.58
2020-02-25 19.06 18.67 18.97 18.69 770300.0 17.68
2020-02-24 19.12 18.91 18.96 18.93 590200.0 17.9
2020-02-21 19.44 19.22 19.38 19.27 415600.0 18.23
2020-02-20 19.54 19.37 19.46 19.42 437500.0 18.37
2020-02-19 19.56 19.47 19.55 19.49 515300.0 18.43
2020-02-18 19.69 19.49 19.5 19.5 487200.0 18.44