SHAW COMMUNICATIONS INC., CL.B, - Price History
Stock symbol SJR-B.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SJR-B.TO (SHAW COMMUNICATIONS INC., CL.B,)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$40.48 | CA$40.48 |
| June 2023 | CA$40.48 | CA$40.48 |
| May 2023 | CA$40.48 | CA$40.48 |
| April 2023 | CA$40.48 | CA$40.48 |
| March 2023 | CA$40.44 | CA$40.44 |
| February 2023 | CA$39.43 | CA$39.53 |
| January 2023 | CA$39.40 | CA$39.60 |
| December 2022 | CA$38.72 | CA$39.01 |
| November 2022 | CA$36.33 | CA$36.71 |
| October 2022 | CA$34.54 | CA$34.99 |
| September 2022 | CA$33.06 | CA$33.59 |
| August 2022 | CA$33.05 | CA$33.68 |
| July 2022 | CA$33.89 | CA$34.64 |
| June 2022 | CA$37.01 | CA$37.93 |
| May 2022 | CA$34.87 | CA$35.84 |
| April 2022 | CA$37.11 | CA$38.26 |
| March 2022 | CA$37.54 | CA$38.80 |
| February 2022 | CA$36.68 | CA$38.01 |
| January 2022 | CA$36.47 | CA$37.89 |
| December 2021 | CA$36.86 | CA$38.39 |
| November 2021 | CA$35.43 | CA$37 |
| October 2021 | CA$34.03 | CA$35.64 |
| September 2021 | CA$35.07 | CA$36.82 |
| August 2021 | CA$35.27 | CA$37.13 |
| July 2021 | CA$34.52 | CA$36.44 |
| June 2021 | CA$33.92 | CA$35.91 |
| May 2021 | CA$33.74 | CA$35.81 |
| April 2021 | CA$33.45 | CA$35.60 |
| March 2021 | CA$30.61 | CA$32.68 |
| February 2021 | CA$20.66 | CA$22.15 |
| January 2021 | CA$20.38 | CA$21.94 |
| December 2020 | CA$20.66 | CA$22.34 |
| November 2020 | CA$20.79 | CA$22.58 |
| October 2020 | CA$20.13 | CA$21.95 |
| September 2020 | CA$22.19 | CA$24.30 |
| August 2020 | CA$22.18 | CA$24.39 |
| July 2020 | CA$22.19 | CA$24.50 |
| June 2020 | CA$19.97 | CA$22.14 |
| May 2020 | CA$20.86 | CA$23.23 |
| April 2020 | CA$20.30 | CA$22.71 |
| March 2020 | CA$20.32 | CA$22.83 |
| February 2020 | CA$20.59 | CA$23.23 |
| January 2020 | CA$22.83 | CA$25.86 |
| December 2019 | CA$23.18 | CA$26.35 |
| November 2019 | CA$24.05 | CA$27.45 |
| October 2019 | CA$23.47 | CA$26.88 |
| September 2019 | CA$22.64 | CA$26.03 |
| August 2019 | CA$21.93 | CA$25.30 |
| July 2019 | CA$22.33 | CA$25.87 |
| June 2019 | CA$22.98 | CA$26.72 |
| May 2019 | CA$23.53 | CA$27.45 |
| April 2019 | CA$23.17 | CA$27.13 |
| March 2019 | CA$23.66 | CA$27.81 |
| February 2019 | CA$23.01 | CA$27.14 |
| January 2019 | CA$22.54 | CA$26.68 |
| December 2018 | CA$20.79 | CA$24.71 |
| November 2018 | CA$20.96 | CA$25.01 |
| October 2018 | CA$20.46 | CA$24.51 |
| September 2018 | CA$20.93 | CA$25.17 |
| August 2018 | CA$21.80 | CA$26.32 |
| July 2018 | CA$22.45 | CA$27.21 |
| June 2018 | CA$22.02 | CA$26.78 |
| May 2018 | CA$21.38 | CA$26.10 |
| April 2018 | CA$21.54 | CA$26.39 |
| March 2018 | CA$20.17 | CA$24.82 |
| February 2018 | CA$20.11 | CA$24.84 |
| January 2018 | CA$21.65 | CA$26.85 |
| December 2017 | CA$23.05 | CA$28.69 |
| November 2017 | CA$23.02 | CA$28.75 |
| October 2017 | CA$23.51 | CA$29.46 |
| September 2017 | CA$22.84 | CA$28.72 |
| August 2017 | CA$22.08 | CA$27.86 |
| July 2017 | CA$21.92 | CA$27.76 |
| June 2017 | CA$22.26 | CA$28.29 |
| May 2017 | CA$22.63 | CA$28.86 |
| April 2017 | CA$22.62 | CA$28.94 |
| March 2017 | CA$21.47 | CA$27.57 |
| February 2017 | CA$21.45 | CA$27.64 |
| January 2017 | CA$21.70 | CA$28.07 |
| December 2016 | CA$20.76 | CA$26.94 |
| November 2016 | CA$20.18 | CA$26.29 |
| October 2016 | CA$20.25 | CA$26.58 |
| September 2016 | CA$20.38 | CA$26.85 |
| August 2016 | CA$19.83 | CA$26.23 |
| July 2016 | CA$19.95 | CA$26.48 |
| June 2016 | CA$18.61 | CA$24.80 |
| May 2016 | CA$18.74 | CA$25.08 |
| April 2016 | CA$17.28 | CA$23.22 |
| March 2016 | CA$18.60 | CA$25.09 |
| February 2016 | CA$17.30 | CA$23.43 |
| January 2016 | CA$17.83 | CA$24.25 |
| December 2015 | CA$17.42 | CA$23.80 |
| November 2015 | CA$20.22 | CA$27.72 |
| October 2015 | CA$19.73 | CA$27.15 |
| September 2015 | CA$18.71 | CA$25.84 |
| August 2015 | CA$19.06 | CA$26.43 |
| July 2015 | CA$19.94 | CA$27.75 |
| June 2015 | CA$19.47 | CA$27.20 |
| May 2015 | CA$19.58 | CA$27.45 |
| April 2015 | CA$19.60 | CA$27.58 |
| March 2015 | CA$20.13 | CA$28.42 |
| February 2015 | CA$20.47 | CA$29 |
| January 2015 | CA$20.65 | CA$29.34 |
| December 2014 | CA$22 | CA$31.35 |
| November 2014 | CA$21.59 | CA$30.87 |
| October 2014 | CA$20.18 | CA$28.94 |
| September 2014 | CA$19.08 | CA$27.45 |
| August 2014 | CA$18.97 | CA$27.39 |
| July 2014 | CA$18.45 | CA$26.72 |
| June 2014 | CA$18.83 | CA$27.36 |
| May 2014 | CA$18.51 | CA$26.99 |
| April 2014 | CA$18.15 | CA$26.55 |
| March 2014 | CA$17.98 | CA$26.40 |
| February 2014 | CA$17.38 | CA$25.61 |
| January 2014 | CA$16.62 | CA$24.57 |
| December 2013 | CA$17.43 | CA$25.85 |
| November 2013 | CA$16.44 | CA$24.46 |
| October 2013 | CA$16.70 | CA$24.94 |
| September 2013 | CA$15.96 | CA$23.92 |
| August 2013 | CA$16.88 | CA$25.38 |
| July 2013 | CA$16.92 | CA$25.53 |
| June 2013 | CA$16.67 | CA$25.24 |
| May 2013 | CA$15.21 | CA$23.11 |
| April 2013 | CA$15.04 | CA$22.94 |
| March 2013 | CA$16.44 | CA$25.16 |
| February 2013 | CA$16.07 | CA$24.67 |
| January 2013 | CA$15.15 | CA$23.34 |
| December 2012 | CA$14.77 | CA$22.84 |
| November 2012 | CA$14.11 | CA$21.90 |
| October 2012 | CA$13.97 | CA$21.76 |
| September 2012 | CA$12.86 | CA$20.12 |
| August 2012 | CA$12.84 | CA$20.16 |
| July 2012 | CA$12.41 | CA$19.57 |
| June 2012 | CA$12.15 | CA$19.24 |
| May 2012 | CA$12.42 | CA$19.75 |
| April 2012 | CA$12.75 | CA$20.36 |
| March 2012 | CA$13.17 | CA$21.11 |
| February 2012 | CA$12.62 | CA$20.31 |
| January 2012 | CA$12.32 | CA$19.90 |
| December 2011 | CA$12.44 | CA$20.25 |
| November 2011 | CA$12.90 | CA$21.07 |
| October 2011 | CA$12.31 | CA$20.19 |
| September 2011 | CA$12.92 | CA$21.26 |
| August 2011 | CA$13.56 | CA$22.40 |
| July 2011 | CA$13.02 | CA$21.58 |
| June 2011 | CA$13.22 | CA$21.99 |
| May 2011 | CA$12.44 | CA$20.77 |
| April 2011 | CA$11.92 | CA$19.98 |
| March 2011 | CA$12.15 | CA$20.44 |
| February 2011 | CA$12.25 | CA$20.69 |
| January 2011 | CA$12.47 | CA$21.14 |
| December 2010 | CA$12.55 | CA$21.35 |
| November 2010 | CA$12.05 | CA$20.57 |
| October 2010 | CA$12.77 | CA$21.87 |
| September 2010 | CA$13.19 | CA$22.66 |
| August 2010 | CA$12.42 | CA$21.41 |
| July 2010 | CA$11.66 | CA$20.18 |
| June 2010 | CA$11.04 | CA$19.17 |
| May 2010 | CA$11 | CA$19.18 |
| April 2010 | CA$10.91 | CA$19.09 |
| March 2010 | CA$11.45 | CA$20.11 |
| February 2010 | CA$11.33 | CA$19.97 |
| January 2010 | CA$11.25 | CA$19.90 |
| December 2009 | CA$12.21 | CA$21.67 |
| November 2009 | CA$11.46 | CA$20.40 |
| October 2009 | CA$10.77 | CA$19.25 |
| September 2009 | CA$10.81 | CA$19.38 |
| August 2009 | CA$10.44 | CA$18.79 |
| July 2009 | CA$10.47 | CA$18.91 |
| June 2009 | CA$10.80 | CA$19.58 |
| May 2009 | CA$10.38 | CA$18.90 |
| April 2009 | CA$10.13 | CA$18.50 |
| March 2009 | CA$10.48 | CA$19.22 |
| February 2009 | CA$10.22 | CA$18.80 |
| January 2009 | CA$10.77 | CA$19.89 |
| December 2008 | CA$11.66 | CA$21.61 |
| November 2008 | CA$11.84 | CA$22 |
| October 2008 | CA$11.32 | CA$21.11 |
| September 2008 | CA$11.52 | CA$21.54 |
| August 2008 | CA$12.21 | CA$22.90 |
| July 2008 | CA$11.55 | CA$21.72 |
| June 2008 | CA$11.04 | CA$20.82 |
| May 2008 | CA$10.87 | CA$20.56 |
| April 2008 | CA$11.11 | CA$21.08 |
| March 2008 | CA$9.87 | CA$18.78 |
| February 2008 | CA$10.02 | CA$19.13 |
| January 2008 | CA$10.28 | CA$19.67 |
| December 2007 | CA$12.32 | CA$23.64 |
| November 2007 | CA$12.77 | CA$24.57 |
| October 2007 | CA$13.68 | CA$26.38 |
| September 2007 | CA$12.78 | CA$24.70 |
| August 2007 | CA$12.66 | CA$24.52 |
| July 2007 | CA$13.04 | CA$25.30 |
| June 2007 | CA$11.58 | CA$22.51 |
| May 2007 | CA$11.46 | CA$22.32 |
| April 2007 | CA$10.99 | CA$21.46 |
| March 2007 | CA$10.89 | CA$21.29 |
| February 2007 | CA$10.25 | CA$20.09 |
| January 2007 | CA$10.64 | CA$20.90 |
| December 2006 | CA$9.38 | CA$18.46 |
| November 2006 | CA$8.97 | CA$17.70 |
| October 2006 | CA$9.32 | CA$18.42 |
| September 2006 | CA$8.46 | CA$16.74 |
| August 2006 | CA$8.38 | CA$16.60 |
| July 2006 | CA$8.29 | CA$16.45 |
| June 2006 | CA$7.94 | CA$15.78 |
| May 2006 | CA$7.72 | CA$15.35 |
| April 2006 | CA$7.55 | CA$15.05 |
| March 2006 | CA$6.98 | CA$13.92 |
| February 2006 | CA$7.44 | CA$14.88 |
| January 2006 | CA$6.92 | CA$13.85 |
| December 2005 | CA$6.30 | CA$12.62 |
| November 2005 | CA$5.87 | CA$11.78 |
| October 2005 | CA$5.94 | CA$11.92 |
| September 2005 | CA$6.04 | CA$12.15 |
| August 2005 | CA$6.21 | CA$12.52 |
| July 2005 | CA$6.30 | CA$12.71 |
| June 2005 | CA$6.31 | CA$12.75 |
| May 2005 | CA$6.50 | CA$13.14 |
| April 2005 | CA$6.08 | CA$12.30 |
| March 2005 | CA$6.05 | CA$12.27 |
| February 2005 | CA$5.57 | CA$11.30 |
| January 2005 | CA$5.29 | CA$10.73 |
| December 2004 | CA$5.40 | CA$10.96 |
| November 2004 | CA$5.26 | CA$10.72 |
| October 2004 | CA$5.32 | CA$10.82 |
| September 2004 | CA$5.18 | CA$10.56 |
| August 2004 | CA$4.99 | CA$10.20 |
| July 2004 | CA$4.96 | CA$10.12 |
| June 2004 | CA$5.48 | CA$11.18 |
| May 2004 | CA$5.90 | CA$12.08 |
| April 2004 | CA$5.59 | CA$11.44 |
| March 2004 | CA$5.26 | CA$10.78 |
| February 2004 | CA$5.49 | CA$11.26 |
| January 2004 | CA$5.37 | CA$11.02 |
| December 2003 | CA$4.92 | CA$10.08 |
| November 2003 | CA$4.71 | CA$9.68 |
| October 2003 | CA$4.49 | CA$9.22 |
| September 2003 | CA$4 | CA$8.22 |
| August 2003 | CA$4.16 | CA$8.57 |
| July 2003 | CA$4.12 | CA$8.48 |
| June 2003 | CA$4.42 | CA$9.09 |
| May 2003 | CA$4.02 | CA$8.27 |
| April 2003 | CA$4.20 | CA$8.64 |
| March 2003 | CA$3.75 | CA$7.72 |
| February 2003 | CA$3.21 | CA$6.62 |
| January 2003 | CA$3.80 | CA$7.83 |
| December 2002 | CA$3.94 | CA$8.12 |
| November 2002 | CA$4.39 | CA$9.05 |
| October 2002 | CA$3.71 | CA$7.66 |
| September 2002 | CA$3.16 | CA$6.52 |
| August 2002 | CA$3.63 | CA$7.50 |
| July 2002 | CA$4.25 | CA$8.78 |
| June 2002 | CA$4.06 | CA$8.38 |
| May 2002 | CA$6.16 | CA$12.72 |
| April 2002 | CA$6.06 | CA$12.50 |
| March 2002 | CA$6.92 | CA$14.29 |
| February 2002 | CA$7.30 | CA$15.08 |
| January 2002 | CA$7.76 | CA$16.04 |
| December 2001 | CA$8.17 | CA$16.89 |
| November 2001 | CA$7.96 | CA$16.44 |
| October 2001 | CA$7.08 | CA$14.63 |
| September 2001 | CA$7.74 | CA$16 |
| August 2001 | CA$7.62 | CA$15.76 |
| July 2001 | CA$8.05 | CA$16.65 |
| June 2001 | CA$8.67 | CA$17.93 |
| May 2001 | CA$8.27 | CA$17.10 |
| April 2001 | CA$7.74 | CA$16 |
| March 2001 | CA$7.33 | CA$15.18 |
| February 2001 | CA$7.25 | CA$15 |
| January 2001 | CA$7.67 | CA$15.88 |
| December 2000 | CA$8.46 | CA$17.50 |
| November 2000 | CA$8.03 | CA$16.62 |
| October 2000 | CA$7.55 | CA$15.62 |
| September 2000 | CA$8.33 | CA$17.25 |
| August 2000 | CA$8.01 | CA$16.60 |
| July 2000 | CA$8.22 | CA$17.02 |
| June 2000 | CA$8.81 | CA$18.25 |
| May 2000 | CA$8.28 | CA$17.15 |
| April 2000 | CA$8.36 | CA$17.32 |
| March 2000 | CA$9.41 | CA$19.50 |
| February 2000 | CA$9.17 | CA$19 |
| January 2000 | CA$7.16 | CA$14.85 |
| December 1999 | CA$5.75 | CA$11.91 |
| November 1999 | CA$5.73 | CA$11.88 |
| October 1999 | CA$5.40 | CA$11.19 |
| September 1999 | CA$4.87 | CA$10.10 |
| August 1999 | CA$6.36 | CA$13.20 |
| July 1999 | CA$6.99 | CA$14.50 |
| June 1999 | CA$7.02 | CA$14.58 |
| May 1999 | CA$6.87 | CA$14.25 |
| April 1999 | CA$7.22 | CA$14.99 |
| March 1999 | CA$5.84 | CA$12.12 |
| February 1999 | CA$5 | CA$10.38 |
| January 1999 | CA$5.18 | CA$10.76 |
| December 1998 | CA$4.47 | CA$9.28 |
| November 1998 | CA$3.90 | CA$8.10 |
| October 1998 | CA$3.73 | CA$7.75 |
| September 1998 | CA$3.07 | CA$6.38 |
| August 1998 | CA$3.21 | CA$6.68 |
| July 1998 | CA$3.72 | CA$7.72 |
| June 1998 | CA$3.44 | CA$7.15 |
| May 1998 | CA$3.14 | CA$6.52 |
| April 1998 | CA$2.80 | CA$5.82 |
| March 1998 | CA$2.54 | CA$5.29 |
| February 1998 | CA$2.16 | CA$4.50 |
| January 1998 | CA$2.14 | CA$4.45 |
| December 1997 | CA$1.82 | CA$3.80 |
| November 1997 | CA$1.69 | CA$3.51 |
| October 1997 | CA$1.66 | CA$3.46 |
| September 1997 | CA$1.53 | CA$3.20 |
| August 1997 | CA$1.45 | CA$3.02 |
| July 1997 | CA$1.40 | CA$2.91 |
| June 1997 | CA$1.22 | CA$2.54 |
| May 1997 | CA$1.12 | CA$2.35 |
| April 1997 | CA$1.11 | CA$2.32 |
| March 1997 | CA$1.16 | CA$2.44 |
| February 1997 | CA$1.08 | CA$2.26 |
| January 1997 | CA$1.04 | CA$2.18 |
| December 1996 | CA$0.91 | CA$1.90 |
| November 1996 | CA$1.06 | CA$2.22 |
| October 1996 | CA$1.07 | CA$2.25 |
| September 1996 | CA$1.05 | CA$2.21 |
| August 1996 | CA$1.06 | CA$2.22 |
| July 1996 | CA$1.07 | CA$2.25 |
| June 1996 | CA$1.15 | CA$2.41 |
| May 1996 | CA$1.15 | CA$2.42 |
| April 1996 | CA$1.19 | CA$2.50 |
| March 1996 | CA$1.11 | CA$2.34 |
| February 1996 | CA$1.12 | CA$2.38 |
| January 1996 | CA$1.20 | CA$2.53 |
| December 1995 | CA$1.02 | CA$2.16 |
| November 1995 | CA$0.92 | CA$1.94 |
| October 1995 | CA$0.78 | CA$1.66 |
| September 1995 | CA$0.85 | CA$1.81 |
| August 1995 | CA$0.91 | CA$1.94 |
| July 1995 | CA$0.96 | CA$2.03 |
| June 1995 | CA$0.97 | CA$2.06 |
| May 1995 | CA$0.88 | CA$1.88 |
| April 1995 | CA$0.93 | CA$1.97 |
| March 1995 | CA$1.01 | CA$2.16 |
| February 1995 | CA$1 | CA$2.12 |
| January 1995 | CA$1.06 | CA$2.25 |
SJR-B.TO
Price: CA$40.48
52 week price:
Dividend Yield: 2.93%
5-year range yield:
Forward Dividend Yield: 2.47%
Payout Ratio: 63.30%
Payout Ratio Range:
Dividend Per Share: 0.99 CAD
Earnings Per Share: 1.56 CAD
P/E Ratio: 27.54
Exchange: TOR
Sector: Communication Services
Industry: Telecom Services
Volume: 3.4 million
Ebitda: 2.1 billionMarket Capitalization: 20.2 billion
Average Dividend Frequency: 10
Years Paying Dividends: 29
DGR5: -0.38%
DGR10: 2.46%
DGR20: 27.23%