Shaw Communications Inc. - Price History
Stock symbol SJR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SJR (Shaw Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.18 | $30.18 |
| June 2023 | $30.18 | $30.18 |
| May 2023 | $30.18 | $30.18 |
| April 2023 | $30.18 | $30.18 |
| March 2023 | $29.91 | $29.91 |
| February 2023 | $28.90 | $28.97 |
| January 2023 | $29.68 | $29.76 |
| December 2022 | $28.71 | $28.78 |
| November 2022 | $27.22 | $27.29 |
| October 2022 | $25.56 | $25.69 |
| September 2022 | $24.12 | $24.32 |
| August 2022 | $25.36 | $25.64 |
| July 2022 | $26.65 | $27.03 |
| June 2022 | $29.05 | $29.46 |
| May 2022 | $27.83 | $28.30 |
| April 2022 | $29.28 | $29.78 |
| March 2022 | $30.44 | $31.04 |
| February 2022 | $29.33 | $29.98 |
| January 2022 | $29.16 | $29.81 |
| December 2021 | $29.60 | $30.34 |
| November 2021 | $28.19 | $28.97 |
| October 2021 | $28.06 | $28.84 |
| September 2021 | $28.18 | $29.04 |
| August 2021 | $28.46 | $29.40 |
| July 2021 | $28.24 | $29.18 |
| June 2021 | $27.91 | $28.92 |
| May 2021 | $28.77 | $29.89 |
| April 2021 | $27.85 | $28.93 |
| March 2021 | $25.16 | $26.22 |
| February 2021 | $16.64 | $17.41 |
| January 2021 | $16.37 | $17.13 |
| December 2020 | $16.78 | $17.56 |
| November 2020 | $16.55 | $17.39 |
| October 2020 | $15.70 | $16.50 |
| September 2020 | $17.30 | $18.25 |
| August 2020 | $17.64 | $18.69 |
| July 2020 | $17.26 | $18.29 |
| June 2020 | $15.38 | $16.36 |
| May 2020 | $15.80 | $16.88 |
| April 2020 | $15.28 | $16.33 |
| March 2020 | $15.10 | $16.20 |
| February 2020 | $16.09 | $17.35 |
| January 2020 | $18.12 | $19.53 |
| December 2019 | $18.75 | $20.29 |
| November 2019 | $19.14 | $20.79 |
| October 2019 | $18.82 | $20.44 |
| September 2019 | $18.03 | $19.66 |
| August 2019 | $17.37 | $19.01 |
| July 2019 | $17.89 | $19.58 |
| June 2019 | $18.56 | $20.38 |
| May 2019 | $18.43 | $20.31 |
| April 2019 | $18.37 | $20.25 |
| March 2019 | $18.84 | $20.84 |
| February 2019 | $18.59 | $20.64 |
| January 2019 | $18.31 | $20.33 |
| December 2018 | $16.23 | $18.09 |
| November 2018 | $16.85 | $18.85 |
| October 2018 | $16.66 | $18.64 |
| September 2018 | $17.35 | $19.49 |
| August 2018 | $17.88 | $20.17 |
| July 2018 | $18.49 | $20.93 |
| June 2018 | $17.91 | $20.35 |
| May 2018 | $17.63 | $20.10 |
| April 2018 | $17.97 | $20.57 |
| March 2018 | $16.76 | $19.26 |
| February 2018 | $16.77 | $19.35 |
| January 2018 | $18.85 | $21.83 |
| December 2017 | $19.64 | $22.83 |
| November 2017 | $19.11 | $22.29 |
| October 2017 | $19.52 | $22.84 |
| September 2017 | $19.59 | $23.01 |
| August 2017 | $18.93 | $22.31 |
| July 2017 | $18.83 | $22.27 |
| June 2017 | $18.35 | $21.79 |
| May 2017 | $17.94 | $21.38 |
| April 2017 | $17.74 | $21.21 |
| March 2017 | $17.27 | $20.72 |
| February 2017 | $17.30 | $20.83 |
| January 2017 | $17.87 | $21.59 |
| December 2016 | $16.54 | $20.06 |
| November 2016 | $16.08 | $19.57 |
| October 2016 | $16.22 | $19.82 |
| September 2016 | $16.69 | $20.46 |
| August 2016 | $16.24 | $19.99 |
| July 2016 | $16.42 | $20.28 |
| June 2016 | $15.48 | $19.20 |
| May 2016 | $15.36 | $19.13 |
| April 2016 | $14.80 | $18.51 |
| March 2016 | $15.38 | $19.31 |
| February 2016 | $13.72 | $17.29 |
| January 2016 | $13.65 | $17.28 |
| December 2015 | $13.52 | $17.19 |
| November 2015 | $16.25 | $20.74 |
| October 2015 | $16.20 | $20.75 |
| September 2015 | $15.09 | $19.40 |
| August 2015 | $15.58 | $20.11 |
| July 2015 | $16.37 | $21.20 |
| June 2015 | $16.76 | $21.79 |
| May 2015 | $16.92 | $22.07 |
| April 2015 | $17.46 | $22.85 |
| March 2015 | $17.07 | $22.43 |
| February 2015 | $17.61 | $23.21 |
| January 2015 | $17.50 | $23.14 |
| December 2014 | $20.36 | $26.99 |
| November 2014 | $20.36 | $27.08 |
| October 2014 | $19.25 | $25.68 |
| September 2014 | $18.28 | $24.47 |
| August 2014 | $18.76 | $25.19 |
| July 2014 | $18.19 | $24.51 |
| June 2014 | $18.98 | $25.66 |
| May 2014 | $18.32 | $24.86 |
| April 2014 | $17.80 | $24.23 |
| March 2014 | $17.50 | $23.90 |
| February 2014 | $16.89 | $23.15 |
| January 2014 | $16.03 | $22.05 |
| December 2013 | $17.64 | $24.34 |
| November 2013 | $16.81 | $23.27 |
| October 2013 | $17.23 | $23.93 |
| September 2013 | $16.67 | $23.24 |
| August 2013 | $17.22 | $24.09 |
| July 2013 | $17.70 | $24.84 |
| June 2013 | $17.06 | $24.03 |
| May 2013 | $15.78 | $22.30 |
| April 2013 | $16.04 | $22.75 |
| March 2013 | $17.37 | $24.72 |
| February 2013 | $16.74 | $23.91 |
| January 2013 | $16.34 | $23.42 |
| December 2012 | $15.98 | $22.98 |
| November 2012 | $15.23 | $21.98 |
| October 2012 | $15.08 | $21.84 |
| September 2012 | $14.10 | $20.50 |
| August 2012 | $14.01 | $20.46 |
| July 2012 | $13.31 | $19.52 |
| June 2012 | $12.84 | $18.91 |
| May 2012 | $12.90 | $19.08 |
| April 2012 | $13.89 | $20.62 |
| March 2012 | $14.19 | $21.15 |
| February 2012 | $13.69 | $20.49 |
| January 2012 | $13.20 | $19.83 |
| December 2011 | $13.18 | $19.87 |
| November 2011 | $13.63 | $20.63 |
| October 2011 | $13.34 | $20.27 |
| September 2011 | $13.24 | $20.20 |
| August 2011 | $14.91 | $22.82 |
| July 2011 | $14.67 | $22.54 |
| June 2011 | $14.81 | $22.83 |
| May 2011 | $13.85 | $21.43 |
| April 2011 | $13.62 | $21.16 |
| March 2011 | $13.51 | $21.07 |
| February 2011 | $13.63 | $21.34 |
| January 2011 | $13.44 | $21.11 |
| December 2010 | $13.56 | $21.38 |
| November 2010 | $12.68 | $20.06 |
| October 2010 | $13.47 | $21.38 |
| September 2010 | $13.82 | $22.01 |
| August 2010 | $12.86 | $20.55 |
| July 2010 | $12.22 | $19.59 |
| June 2010 | $11.20 | $18.03 |
| May 2010 | $11.30 | $18.26 |
| April 2010 | $11.60 | $18.81 |
| March 2010 | $12.21 | $19.87 |
| February 2010 | $11.57 | $18.90 |
| January 2010 | $11.36 | $18.62 |
| December 2009 | $12.51 | $20.57 |
| November 2009 | $11.71 | $19.32 |
| October 2009 | $10.73 | $17.75 |
| September 2009 | $10.85 | $18.01 |
| August 2009 | $10.28 | $17.14 |
| July 2009 | $10.48 | $17.53 |
| June 2009 | $10.04 | $16.86 |
| May 2009 | $10.31 | $17.39 |
| April 2009 | $9.11 | $15.42 |
| March 2009 | $8.92 | $15.15 |
| February 2009 | $8.63 | $14.72 |
| January 2009 | $9.44 | $16.15 |
| December 2008 | $10.30 | $17.68 |
| November 2008 | $9.92 | $17.09 |
| October 2008 | $10.30 | $17.80 |
| September 2008 | $11.73 | $20.33 |
| August 2008 | $12.38 | $21.52 |
| July 2008 | $12.03 | $20.97 |
| June 2008 | $11.65 | $20.36 |
| May 2008 | $11.82 | $20.72 |
| April 2008 | $12.08 | $21.23 |
| March 2008 | $10.31 | $18.18 |
| February 2008 | $11.02 | $19.48 |
| January 2008 | $11.11 | $19.71 |
| December 2007 | $13.32 | $23.68 |
| November 2007 | $13.90 | $24.78 |
| October 2007 | $15.63 | $27.92 |
| September 2007 | $13.87 | $24.84 |
| August 2007 | $12.95 | $23.24 |
| July 2007 | $13.22 | $23.76 |
| June 2007 | $11.64 | $21.02 |
| May 2007 | $11.49 | $20.84 |
| April 2007 | $10.65 | $19.38 |
| March 2007 | $10.10 | $18.46 |
| February 2007 | $9.41 | $17.26 |
| January 2007 | $9.62 | $17.72 |
| December 2006 | $8.57 | $15.86 |
| November 2006 | $8.36 | $15.54 |
| October 2006 | $8.80 | $16.40 |
| September 2006 | $8.03 | $15.01 |
| August 2006 | $8.01 | $15.02 |
| July 2006 | $7.71 | $14.50 |
| June 2006 | $7.50 | $14.14 |
| May 2006 | $7.37 | $13.94 |
| April 2006 | $7.10 | $13.47 |
| March 2006 | $6.28 | $11.96 |
| February 2006 | $6.85 | $13.07 |
| January 2006 | $6.36 | $12.18 |
| December 2005 | $5.65 | $10.84 |
| November 2005 | $5.26 | $10.12 |
| October 2005 | $5.24 | $10.12 |
| September 2005 | $5.42 | $10.48 |
| August 2005 | $5.41 | $10.50 |
| July 2005 | $5.33 | $10.38 |
| June 2005 | $5.32 | $10.38 |
| May 2005 | $5.42 | $10.59 |
| April 2005 | $4.95 | $9.70 |
| March 2005 | $5.19 | $10.19 |
| February 2005 | $4.67 | $9.18 |
| January 2005 | $4.41 | $8.68 |
| December 2004 | $4.65 | $9.14 |
| November 2004 | $4.62 | $9.16 |
| October 2004 | $4.46 | $8.82 |
| September 2004 | $4.21 | $8.34 |
| August 2004 | $3.90 | $7.77 |
| July 2004 | $3.84 | $7.66 |
| June 2004 | $4.22 | $8.40 |
| May 2004 | $4.35 | $8.72 |
| April 2004 | $4.15 | $8.32 |
| March 2004 | $4.08 | $8.16 |
| February 2004 | $4.17 | $8.40 |
| January 2004 | $4.12 | $8.28 |
| December 2003 | $3.86 | $7.76 |
| November 2003 | $3.78 | $7.62 |
| October 2003 | $3.46 | $6.98 |
| September 2003 | $3.01 | $6.08 |
| August 2003 | $3.06 | $6.20 |
| July 2003 | $2.98 | $6.04 |
| June 2003 | $3.32 | $6.72 |
| May 2003 | $2.97 | $6.02 |
| April 2003 | $2.98 | $6.04 |
| March 2003 | $2.59 | $5.26 |
| February 2003 | $2.28 | $4.64 |
| January 2003 | $2.55 | $5.18 |
| December 2002 | $2.53 | $5.14 |
| November 2002 | $2.83 | $5.75 |
| October 2002 | $2.49 | $5.06 |
| September 2002 | $2.04 | $4.16 |
| August 2002 | $2.45 | $5 |
| July 2002 | $2.75 | $5.60 |
| June 2002 | $2.75 | $5.60 |
| May 2002 | $4.07 | $8.29 |
| April 2002 | $3.88 | $7.91 |
| March 2002 | $4.40 | $8.99 |
| February 2002 | $4.64 | $9.48 |
| January 2002 | $4.93 | $10.08 |
| December 2001 | $5.19 | $10.60 |
| November 2001 | $5.11 | $10.44 |
| October 2001 | $4.51 | $9.22 |
| September 2001 | $4.95 | $10.12 |
| August 2001 | $4.98 | $10.20 |
| July 2001 | $5.30 | $10.85 |
| June 2001 | $5.80 | $11.87 |
| May 2001 | $5.21 | $10.65 |
| April 2001 | $5.12 | $10.48 |
| March 2001 | $4.83 | $9.90 |
| February 2001 | $4.76 | $9.75 |
| January 2001 | $5.16 | $10.57 |
| December 2000 | $5.61 | $11.50 |
| November 2000 | $5.32 | $10.91 |
| October 2000 | $5.02 | $10.28 |
| September 2000 | $5.53 | $11.34 |
| August 2000 | $5.44 | $11.16 |
| July 2000 | $5.59 | $11.47 |
| June 2000 | $6.02 | $12.34 |
| May 2000 | $5.57 | $11.44 |
| April 2000 | $5.77 | $11.84 |
| March 2000 | $6.56 | $13.47 |
| February 2000 | $6.36 | $13.06 |
| January 2000 | $5.17 | $10.62 |
| December 1999 | $4.02 | $8.28 |
| November 1999 | $3.89 | $8.02 |
| October 1999 | $3.64 | $7.50 |
| September 1999 | $3.34 | $6.89 |
| August 1999 | $4.27 | $8.81 |
| July 1999 | $4.65 | $9.59 |
| June 1999 | $4.81 | $9.94 |
| May 1999 | $4.71 | $9.72 |
| April 1999 | $4.88 | $10.08 |
| March 1999 | $3.89 | $8.05 |
| February 1999 | $3.31 | $6.84 |
| January 1999 | $3.46 | $7.14 |
| December 1998 | $2.93 | $6.05 |
| November 1998 | $2.57 | $5.31 |
| October 1998 | $2.42 | $5 |
| September 1998 | $2.02 | $4.19 |
| August 1998 | $2.05 | $4.23 |
| July 1998 | $2.49 | $5.16 |
SJR
Price: $30.18
52 week price:
Dividend Yield: 3.96%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 61.58%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 27.69
Exchange: NYQ
Sector: Services
Industry: CATV Systems
Volume: 1.2 million
Ebitda: 398.6 millionMarket Capitalization: 14.9 billion
Average Dividend Frequency: 10
Years Paying Dividends: 31
DGR3: 2.43%
DGR5: 2.36%
DGR10: 2.09%
DGR20: 27.79%