Shaw Communications Inc. - Class B - Price History

Monthly price history for SJR (Shaw Communications Inc. - Class B)

DateAdjusted priceReal price
September 2021 29.78 USD 29.78 USD
August 2021 29.40 USD 29.40 USD
July 2021 29.10 USD 29.18 USD
June 2021 28.76 USD 28.92 USD
May 2021 29.65 USD 29.89 USD
April 2021 28.62 USD 28.93 USD
March 2021 25.86 USD 26.22 USD
February 2021 17.10 USD 17.41 USD
January 2021 16.75 USD 17.13 USD
December 2020 17.09 USD 17.56 USD
November 2020 16.86 USD 17.39 USD
October 2020 15.93 USD 16.50 USD
September 2020 17.54 USD 18.25 USD
August 2020 17.89 USD 18.69 USD
July 2020 17.44 USD 18.29 USD
June 2020 15.54 USD 16.36 USD
May 2020 15.96 USD 16.88 USD
April 2020 15.37 USD 16.33 USD
March 2020 15.18 USD 16.20 USD
February 2020 16.19 USD 17.35 USD
January 2020 18.15 USD 19.53 USD
December 2019 18.79 USD 20.29 USD
November 2019 19.18 USD 20.79 USD
October 2019 18.79 USD 20.44 USD
September 2019 18.00 USD 19.66 USD
August 2019 17.34 USD 19.01 USD
July 2019 17.79 USD 19.58 USD
June 2019 18.45 USD 20.38 USD
May 2019 18.32 USD 20.31 USD
April 2019 18.27 USD 20.25 USD
March 2019 18.80 USD 20.84 USD
February 2019 18.62 USD 20.64 USD
January 2019 18.27 USD 20.33 USD
December 2018 16.20 USD 18.09 USD
November 2018 16.88 USD 18.85 USD
October 2018 16.69 USD 18.64 USD
September 2018 17.38 USD 19.49 USD
August 2018 17.91 USD 20.17 USD
July 2018 18.52 USD 20.93 USD
June 2018 18.00 USD 20.35 USD
May 2018 17.72 USD 20.10 USD
April 2018 18.07 USD 20.57 USD
March 2018 16.85 USD 19.26 USD
February 2018 16.86 USD 19.35 USD
January 2018 18.95 USD 21.83 USD
December 2017 19.74 USD 22.83 USD
November 2017 19.21 USD 22.29 USD
October 2017 19.62 USD 22.84 USD
September 2017 19.69 USD 23.01 USD
August 2017 19.03 USD 22.31 USD
July 2017 18.93 USD 22.27 USD
June 2017 18.45 USD 21.79 USD
May 2017 18.04 USD 21.38 USD
April 2017 17.84 USD 21.21 USD
March 2017 17.36 USD 20.72 USD
February 2017 17.39 USD 20.83 USD
January 2017 17.97 USD 21.59 USD
December 2016 16.63 USD 20.06 USD
November 2016 16.17 USD 19.57 USD
October 2016 16.31 USD 19.82 USD
September 2016 16.78 USD 20.46 USD
August 2016 16.33 USD 19.99 USD
July 2016 16.50 USD 20.28 USD
June 2016 15.57 USD 19.20 USD
May 2016 15.45 USD 19.13 USD
April 2016 14.88 USD 18.51 USD
March 2016 15.46 USD 19.31 USD
February 2016 13.79 USD 17.29 USD
January 2016 13.72 USD 17.28 USD
December 2015 13.60 USD 17.19 USD
November 2015 16.34 USD 20.74 USD
October 2015 16.29 USD 20.75 USD
September 2015 15.17 USD 19.40 USD
August 2015 15.67 USD 20.11 USD
July 2015 16.46 USD 21.20 USD
June 2015 16.86 USD 21.79 USD
May 2015 17.01 USD 22.07 USD
April 2015 17.55 USD 22.85 USD
March 2015 17.17 USD 22.43 USD
February 2015 17.70 USD 23.21 USD
January 2015 17.59 USD 23.14 USD
December 2014 20.46 USD 26.99 USD
November 2014 20.46 USD 27.08 USD
October 2014 19.34 USD 25.68 USD
September 2014 18.37 USD 24.47 USD
August 2014 18.85 USD 25.19 USD
July 2014 18.28 USD 24.51 USD
June 2014 19.07 USD 25.66 USD
May 2014 18.41 USD 24.86 USD
April 2014 17.89 USD 24.23 USD
March 2014 17.58 USD 23.90 USD
February 2014 16.97 USD 23.15 USD
January 2014 16.11 USD 22.05 USD
December 2013 17.73 USD 24.34 USD
November 2013 16.89 USD 23.27 USD
October 2013 17.31 USD 23.93 USD
September 2013 16.75 USD 23.24 USD
August 2013 17.30 USD 24.09 USD
July 2013 17.78 USD 24.84 USD
June 2013 17.15 USD 24.03 USD
May 2013 15.85 USD 22.30 USD
April 2013 16.11 USD 22.75 USD
March 2013 17.45 USD 24.72 USD
February 2013 16.82 USD 23.91 USD
January 2013 16.42 USD 23.42 USD
December 2012 16.05 USD 22.98 USD
November 2012 15.30 USD 21.98 USD
October 2012 15.14 USD 21.84 USD
September 2012 14.16 USD 20.50 USD
August 2012 14.07 USD 20.46 USD
July 2012 13.37 USD 19.52 USD
June 2012 12.90 USD 18.91 USD
May 2012 12.96 USD 19.08 USD
April 2012 13.95 USD 20.62 USD
March 2012 14.25 USD 21.15 USD
February 2012 13.75 USD 20.49 USD
January 2012 13.26 USD 19.83 USD
December 2011 13.23 USD 19.87 USD
November 2011 13.69 USD 20.63 USD
October 2011 13.40 USD 20.27 USD
September 2011 13.30 USD 20.20 USD
August 2011 14.98 USD 22.82 USD
July 2011 14.74 USD 22.54 USD
June 2011 14.87 USD 22.83 USD
May 2011 13.91 USD 21.43 USD
April 2011 13.68 USD 21.16 USD
March 2011 13.57 USD 21.07 USD
February 2011 13.69 USD 21.34 USD
January 2011 13.50 USD 21.11 USD
December 2010 13.62 USD 21.38 USD
November 2010 12.74 USD 20.06 USD
October 2010 13.53 USD 21.38 USD
September 2010 13.88 USD 22.01 USD
August 2010 12.92 USD 20.55 USD
July 2010 12.27 USD 19.59 USD
June 2010 11.25 USD 18.03 USD
May 2010 11.36 USD 18.26 USD
April 2010 11.65 USD 18.81 USD
March 2010 12.26 USD 19.87 USD
February 2010 11.62 USD 18.90 USD
January 2010 11.41 USD 18.62 USD
December 2009 12.56 USD 20.57 USD
November 2009 11.76 USD 19.32 USD
October 2009 10.77 USD 17.75 USD
September 2009 10.89 USD 18.01 USD
August 2009 10.32 USD 17.14 USD
July 2009 10.52 USD 17.53 USD
June 2009 10.08 USD 16.86 USD
May 2009 10.35 USD 17.39 USD
April 2009 9.15 USD 15.42 USD
March 2009 8.96 USD 15.15 USD
February 2009 8.67 USD 14.72 USD
January 2009 9.48 USD 16.15 USD
December 2008 10.34 USD 17.68 USD
November 2008 9.97 USD 17.09 USD
October 2008 10.34 USD 17.80 USD
September 2008 11.77 USD 20.33 USD
August 2008 12.42 USD 21.52 USD
July 2008 12.08 USD 20.97 USD
June 2008 11.69 USD 20.36 USD
May 2008 11.86 USD 20.72 USD
April 2008 12.12 USD 21.23 USD
March 2008 10.35 USD 18.18 USD
February 2008 11.06 USD 19.48 USD
January 2008 11.15 USD 19.71 USD
December 2007 13.36 USD 23.68 USD
November 2007 13.95 USD 24.78 USD
October 2007 15.68 USD 27.92 USD
September 2007 13.92 USD 24.84 USD
August 2007 13.00 USD 23.24 USD
July 2007 13.26 USD 23.76 USD
June 2007 11.71 USD 21.02 USD
May 2007 11.58 USD 20.83 USD
April 2007 10.75 USD 19.38 USD
March 2007 10.22 USD 18.46 USD
February 2007 9.53 USD 17.25 USD
January 2007 9.77 USD 17.73 USD
December 2006 8.72 USD 15.85 USD
November 2006 8.53 USD 15.55 USD
October 2006 8.99 USD 16.40 USD
September 2006 8.22 USD 15.01 USD
August 2006 8.21 USD 15.02 USD
July 2006 7.91 USD 14.50 USD
June 2006 7.71 USD 14.15 USD
May 2006 7.45 USD 13.94 USD
April 2006 7.19 USD 13.47 USD
March 2006 6.37 USD 11.95 USD
February 2006 6.95 USD 13.07 USD
January 2006 6.47 USD 12.18 USD
December 2005 5.75 USD 10.84 USD
November 2005 5.36 USD 10.13 USD
October 2005 5.36 USD 10.12 USD
September 2005 5.55 USD 10.48 USD
August 2005 5.55 USD 10.50 USD
July 2005 5.47 USD 10.38 USD
June 2005 5.47 USD 10.39 USD
May 2005 5.57 USD 10.59 USD
April 2005 5.10 USD 9.70 USD
March 2005 5.35 USD 10.19 USD
February 2005 4.82 USD 9.19 USD
January 2005 4.55 USD 8.68 USD
December 2004 4.79 USD 9.15 USD
November 2004 4.78 USD 9.15 USD
October 2004 4.61 USD 8.82 USD
September 2004 4.35 USD 8.34 USD
August 2004 4.04 USD 7.77 USD
July 2004 3.98 USD 7.66 USD
June 2004 4.37 USD 8.40 USD
May 2004 4.52 USD 8.72 USD
April 2004 4.31 USD 8.32 USD
March 2004 4.23 USD 8.16 USD
February 2004 4.34 USD 8.40 USD
January 2004 4.28 USD 8.28 USD
December 2003 4.01 USD 7.76 USD
November 2003 3.94 USD 7.63 USD
October 2003 3.60 USD 6.98 USD
September 2003 3.14 USD 6.08 USD
August 2003 3.19 USD 6.20 USD
July 2003 3.11 USD 6.04 USD
June 2003 3.46 USD 6.72 USD
May 2003 3.10 USD 6.02 USD
April 2003 3.11 USD 6.04 USD
March 2003 2.70 USD 5.26 USD
February 2003 2.39 USD 4.64 USD
January 2003 2.66 USD 5.18 USD
December 2002 2.64 USD 5.14 USD
November 2002 2.96 USD 5.75 USD
October 2002 2.60 USD 5.05 USD
September 2002 2.13 USD 4.16 USD
August 2002 2.56 USD 5.00 USD
July 2002 2.87 USD 5.60 USD
June 2002 2.87 USD 5.60 USD
May 2002 4.25 USD 8.29 USD
April 2002 4.06 USD 7.91 USD
March 2002 4.60 USD 8.99 USD
February 2002 4.85 USD 9.48 USD
January 2002 5.16 USD 10.07 USD
December 2001 5.43 USD 10.60 USD
November 2001 5.34 USD 10.44 USD
October 2001 4.72 USD 9.22 USD
September 2001 5.17 USD 10.13 USD
August 2001 5.21 USD 10.19 USD
July 2001 5.54 USD 10.85 USD
June 2001 6.07 USD 11.87 USD
May 2001 5.44 USD 10.65 USD
April 2001 5.36 USD 10.48 USD
March 2001 5.05 USD 9.90 USD
February 2001 4.98 USD 9.75 USD
January 2001 5.40 USD 10.57 USD
December 2000 5.87 USD 11.50 USD
November 2000 5.57 USD 10.91 USD
October 2000 5.25 USD 10.28 USD
September 2000 5.78 USD 11.34 USD
August 2000 5.69 USD 11.16 USD
July 2000 5.85 USD 11.47 USD
June 2000 6.29 USD 12.34 USD
May 2000 5.83 USD 11.44 USD
April 2000 6.04 USD 11.84 USD
March 2000 6.86 USD 13.47 USD
February 2000 6.65 USD 13.06 USD
January 2000 5.41 USD 10.63 USD
December 1999 4.22 USD 8.28 USD
November 1999 4.08 USD 8.02 USD
October 1999 3.82 USD 7.50 USD
September 1999 3.50 USD 6.89 USD
August 1999 4.48 USD 8.81 USD
July 1999 4.88 USD 9.59 USD
June 1999 5.05 USD 9.94 USD
May 1999 4.94 USD 9.72 USD
April 1999 5.13 USD 10.08 USD
March 1999 4.09 USD 8.05 USD
February 1999 3.48 USD 6.84 USD
January 1999 3.63 USD 7.14 USD
December 1998 3.07 USD 6.05 USD
November 1998 2.70 USD 5.31 USD
October 1998 2.54 USD 5.00 USD
September 1998 2.13 USD 4.19 USD
August 1998 2.15 USD 4.23 USD
July 1998 2.62 USD 5.16 USD

SJR

Price: 28.41USD

52 week range price:
15.56
30.16

Dividend Yield: 3.71%

5-year range yield:
0.45%
6.32%

Forward Dividend Yield: 4.17%

Payout Ratio: 96.79%

Payout Ratio Range:
59.00%
1124.52%

Dividend Per Share: 1.19 USD

Earnings Per Share: 0.98 USD

P/E Ratio: 17.77

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 115799

Ebitda: 398.6 million

Market Capitalization: 13.7 billion

Average Dividend Frequency: 8

Years Paying Dividends: 29

DGR3: -9.55%

DGR5: 0.03%

DGR10: 1.06%

DGR20: 38.32%

Links: