Shaw Communications Inc. - Price History
Monthly price history for SJR (Shaw Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 28.37 USD | 28.37 USD |
| February 2023 | 28.97 USD | 28.97 USD |
| January 2023 | 29.69 USD | 29.76 USD |
| December 2022 | 28.63 USD | 28.78 USD |
| November 2022 | 27.08 USD | 27.29 USD |
| October 2022 | 25.42 USD | 25.69 USD |
| September 2022 | 23.99 USD | 24.32 USD |
| August 2022 | 25.22 USD | 25.64 USD |
| July 2022 | 26.51 USD | 27.03 USD |
| June 2022 | 28.81 USD | 29.46 USD |
| May 2022 | 27.60 USD | 28.30 USD |
| April 2022 | 28.96 USD | 29.78 USD |
| March 2022 | 30.11 USD | 31.04 USD |
| February 2022 | 29.08 USD | 29.98 USD |
| January 2022 | 28.84 USD | 29.81 USD |
| December 2021 | 29.27 USD | 30.34 USD |
| November 2021 | 27.88 USD | 28.97 USD |
| October 2021 | 27.68 USD | 28.84 USD |
| September 2021 | 27.80 USD | 29.04 USD |
| August 2021 | 28.06 USD | 29.40 USD |
| July 2021 | 27.78 USD | 29.18 USD |
| June 2021 | 27.46 USD | 28.92 USD |
| May 2021 | 28.30 USD | 29.89 USD |
| April 2021 | 27.32 USD | 28.93 USD |
| March 2021 | 24.68 USD | 26.22 USD |
| February 2021 | 16.32 USD | 17.41 USD |
| January 2021 | 15.99 USD | 17.13 USD |
| December 2020 | 16.32 USD | 17.56 USD |
| November 2020 | 16.09 USD | 17.39 USD |
| October 2020 | 15.20 USD | 16.50 USD |
| September 2020 | 16.75 USD | 18.25 USD |
| August 2020 | 17.08 USD | 18.69 USD |
| July 2020 | 16.65 USD | 18.29 USD |
| June 2020 | 14.83 USD | 16.36 USD |
| May 2020 | 15.23 USD | 16.88 USD |
| April 2020 | 14.67 USD | 16.33 USD |
| March 2020 | 14.49 USD | 16.20 USD |
| February 2020 | 15.45 USD | 17.35 USD |
| January 2020 | 17.33 USD | 19.53 USD |
| December 2019 | 17.93 USD | 20.29 USD |
| November 2019 | 18.31 USD | 20.79 USD |
| October 2019 | 17.93 USD | 20.44 USD |
| September 2019 | 17.18 USD | 19.66 USD |
| August 2019 | 16.56 USD | 19.01 USD |
| July 2019 | 16.99 USD | 19.58 USD |
| June 2019 | 17.61 USD | 20.38 USD |
| May 2019 | 17.49 USD | 20.31 USD |
| April 2019 | 17.44 USD | 20.25 USD |
| March 2019 | 17.95 USD | 20.84 USD |
| February 2019 | 17.78 USD | 20.64 USD |
| January 2019 | 17.44 USD | 20.33 USD |
| December 2018 | 15.46 USD | 18.09 USD |
| November 2018 | 16.11 USD | 18.85 USD |
| October 2018 | 15.93 USD | 18.64 USD |
| September 2018 | 16.59 USD | 19.49 USD |
| August 2018 | 17.10 USD | 20.17 USD |
| July 2018 | 17.68 USD | 20.93 USD |
| June 2018 | 17.19 USD | 20.35 USD |
| May 2018 | 16.91 USD | 20.10 USD |
| April 2018 | 17.24 USD | 20.57 USD |
| March 2018 | 16.08 USD | 19.26 USD |
| February 2018 | 16.09 USD | 19.35 USD |
| January 2018 | 18.08 USD | 21.83 USD |
| December 2017 | 18.84 USD | 22.83 USD |
| November 2017 | 18.34 USD | 22.29 USD |
| October 2017 | 18.72 USD | 22.84 USD |
| September 2017 | 18.80 USD | 23.01 USD |
| August 2017 | 18.16 USD | 22.31 USD |
| July 2017 | 18.07 USD | 22.27 USD |
| June 2017 | 17.61 USD | 21.79 USD |
| May 2017 | 17.22 USD | 21.38 USD |
| April 2017 | 17.03 USD | 21.21 USD |
| March 2017 | 16.58 USD | 20.72 USD |
| February 2017 | 16.60 USD | 20.83 USD |
| January 2017 | 17.15 USD | 21.59 USD |
| December 2016 | 15.88 USD | 20.06 USD |
| November 2016 | 15.43 USD | 19.57 USD |
| October 2016 | 15.57 USD | 19.82 USD |
| September 2016 | 16.02 USD | 20.46 USD |
| August 2016 | 15.59 USD | 19.99 USD |
| July 2016 | 15.75 USD | 20.28 USD |
| June 2016 | 14.86 USD | 19.20 USD |
| May 2016 | 14.74 USD | 19.13 USD |
| April 2016 | 14.21 USD | 18.51 USD |
| March 2016 | 14.76 USD | 19.31 USD |
| February 2016 | 13.16 USD | 17.29 USD |
| January 2016 | 13.10 USD | 17.28 USD |
| December 2015 | 12.98 USD | 17.19 USD |
| November 2015 | 15.60 USD | 20.74 USD |
| October 2015 | 15.55 USD | 20.75 USD |
| September 2015 | 14.48 USD | 19.40 USD |
| August 2015 | 14.96 USD | 20.11 USD |
| July 2015 | 15.71 USD | 21.20 USD |
| June 2015 | 16.09 USD | 21.79 USD |
| May 2015 | 16.24 USD | 22.07 USD |
| April 2015 | 16.75 USD | 22.85 USD |
| March 2015 | 16.39 USD | 22.43 USD |
| February 2015 | 16.90 USD | 23.21 USD |
| January 2015 | 16.79 USD | 23.14 USD |
| December 2014 | 19.53 USD | 26.99 USD |
| November 2014 | 19.53 USD | 27.08 USD |
| October 2014 | 18.46 USD | 25.68 USD |
| September 2014 | 17.54 USD | 24.47 USD |
| August 2014 | 17.99 USD | 25.19 USD |
| July 2014 | 17.45 USD | 24.51 USD |
| June 2014 | 18.20 USD | 25.66 USD |
| May 2014 | 17.58 USD | 24.86 USD |
| April 2014 | 17.07 USD | 24.23 USD |
| March 2014 | 16.78 USD | 23.90 USD |
| February 2014 | 16.20 USD | 23.15 USD |
| January 2014 | 15.38 USD | 22.05 USD |
| December 2013 | 16.92 USD | 24.34 USD |
| November 2013 | 16.12 USD | 23.27 USD |
| October 2013 | 16.52 USD | 23.93 USD |
| September 2013 | 15.99 USD | 23.24 USD |
| August 2013 | 16.52 USD | 24.09 USD |
| July 2013 | 16.97 USD | 24.84 USD |
| June 2013 | 16.37 USD | 24.03 USD |
| May 2013 | 15.13 USD | 22.30 USD |
| April 2013 | 15.38 USD | 22.75 USD |
| March 2013 | 16.66 USD | 24.72 USD |
| February 2013 | 16.05 USD | 23.91 USD |
| January 2013 | 15.67 USD | 23.42 USD |
| December 2012 | 15.32 USD | 22.98 USD |
| November 2012 | 14.60 USD | 21.98 USD |
| October 2012 | 14.46 USD | 21.84 USD |
| September 2012 | 13.51 USD | 20.50 USD |
| August 2012 | 13.43 USD | 20.46 USD |
| July 2012 | 12.77 USD | 19.52 USD |
| June 2012 | 12.32 USD | 18.91 USD |
| May 2012 | 12.37 USD | 19.08 USD |
| April 2012 | 13.32 USD | 20.62 USD |
| March 2012 | 13.60 USD | 21.15 USD |
| February 2012 | 13.13 USD | 20.49 USD |
| January 2012 | 12.65 USD | 19.83 USD |
| December 2011 | 12.63 USD | 19.87 USD |
| November 2011 | 13.07 USD | 20.63 USD |
| October 2011 | 12.79 USD | 20.27 USD |
| September 2011 | 12.70 USD | 20.20 USD |
| August 2011 | 14.30 USD | 22.82 USD |
| July 2011 | 14.07 USD | 22.54 USD |
| June 2011 | 14.20 USD | 22.83 USD |
| May 2011 | 13.28 USD | 21.43 USD |
| April 2011 | 13.06 USD | 21.16 USD |
| March 2011 | 12.95 USD | 21.07 USD |
| February 2011 | 13.07 USD | 21.34 USD |
| January 2011 | 12.89 USD | 21.11 USD |
| December 2010 | 13.00 USD | 21.38 USD |
| November 2010 | 12.16 USD | 20.06 USD |
| October 2010 | 12.91 USD | 21.38 USD |
| September 2010 | 13.25 USD | 22.01 USD |
| August 2010 | 12.33 USD | 20.55 USD |
| July 2010 | 11.71 USD | 19.59 USD |
| June 2010 | 10.74 USD | 18.03 USD |
| May 2010 | 10.84 USD | 18.26 USD |
| April 2010 | 11.12 USD | 18.81 USD |
| March 2010 | 11.71 USD | 19.87 USD |
| February 2010 | 11.09 USD | 18.90 USD |
| January 2010 | 10.89 USD | 18.62 USD |
| December 2009 | 11.99 USD | 20.57 USD |
| November 2009 | 11.23 USD | 19.32 USD |
| October 2009 | 10.28 USD | 17.75 USD |
| September 2009 | 10.39 USD | 18.01 USD |
| August 2009 | 9.85 USD | 17.14 USD |
| July 2009 | 10.04 USD | 17.53 USD |
| June 2009 | 9.62 USD | 16.86 USD |
| May 2009 | 9.88 USD | 17.39 USD |
| April 2009 | 8.73 USD | 15.42 USD |
| March 2009 | 8.55 USD | 15.15 USD |
| February 2009 | 8.28 USD | 14.72 USD |
| January 2009 | 9.05 USD | 16.15 USD |
| December 2008 | 9.87 USD | 17.68 USD |
| November 2008 | 9.51 USD | 17.09 USD |
| October 2008 | 9.87 USD | 17.80 USD |
| September 2008 | 11.24 USD | 20.33 USD |
| August 2008 | 11.86 USD | 21.52 USD |
| July 2008 | 11.53 USD | 20.97 USD |
| June 2008 | 11.16 USD | 20.36 USD |
| May 2008 | 11.33 USD | 20.72 USD |
| April 2008 | 11.57 USD | 21.23 USD |
| March 2008 | 9.88 USD | 18.18 USD |
| February 2008 | 10.55 USD | 19.48 USD |
| January 2008 | 10.65 USD | 19.71 USD |
| December 2007 | 12.76 USD | 23.68 USD |
| November 2007 | 13.32 USD | 24.78 USD |
| October 2007 | 14.97 USD | 27.92 USD |
| September 2007 | 13.29 USD | 24.84 USD |
| August 2007 | 12.41 USD | 23.24 USD |
| July 2007 | 12.66 USD | 23.76 USD |
| June 2007 | 11.18 USD | 21.02 USD |
| May 2007 | 11.05 USD | 20.83 USD |
| April 2007 | 10.26 USD | 19.38 USD |
| March 2007 | 9.76 USD | 18.46 USD |
| February 2007 | 9.10 USD | 17.25 USD |
| January 2007 | 9.33 USD | 17.73 USD |
| December 2006 | 8.33 USD | 15.85 USD |
| November 2006 | 8.15 USD | 15.55 USD |
| October 2006 | 8.58 USD | 16.40 USD |
| September 2006 | 7.84 USD | 15.01 USD |
| August 2006 | 7.84 USD | 15.02 USD |
| July 2006 | 7.55 USD | 14.50 USD |
| June 2006 | 7.36 USD | 14.15 USD |
| May 2006 | 7.11 USD | 13.94 USD |
| April 2006 | 6.86 USD | 13.47 USD |
| March 2006 | 6.08 USD | 11.95 USD |
| February 2006 | 6.64 USD | 13.07 USD |
| January 2006 | 6.18 USD | 12.18 USD |
| December 2005 | 5.49 USD | 10.84 USD |
| November 2005 | 5.12 USD | 10.13 USD |
| October 2005 | 5.12 USD | 10.12 USD |
| September 2005 | 5.30 USD | 10.48 USD |
| August 2005 | 5.30 USD | 10.50 USD |
| July 2005 | 5.22 USD | 10.38 USD |
| June 2005 | 5.22 USD | 10.39 USD |
| May 2005 | 5.32 USD | 10.59 USD |
| April 2005 | 4.87 USD | 9.70 USD |
| March 2005 | 5.10 USD | 10.19 USD |
| February 2005 | 4.60 USD | 9.19 USD |
| January 2005 | 4.34 USD | 8.68 USD |
| December 2004 | 4.58 USD | 9.15 USD |
| November 2004 | 4.56 USD | 9.15 USD |
| October 2004 | 4.40 USD | 8.82 USD |
| September 2004 | 4.16 USD | 8.34 USD |
| August 2004 | 3.86 USD | 7.77 USD |
| July 2004 | 3.80 USD | 7.66 USD |
| June 2004 | 4.17 USD | 8.40 USD |
| May 2004 | 4.31 USD | 8.72 USD |
| April 2004 | 4.12 USD | 8.32 USD |
| March 2004 | 4.04 USD | 8.16 USD |
| February 2004 | 4.15 USD | 8.40 USD |
| January 2004 | 4.09 USD | 8.28 USD |
| December 2003 | 3.83 USD | 7.76 USD |
| November 2003 | 3.76 USD | 7.63 USD |
| October 2003 | 3.44 USD | 6.98 USD |
| September 2003 | 3.00 USD | 6.08 USD |
| August 2003 | 3.05 USD | 6.20 USD |
| July 2003 | 2.97 USD | 6.04 USD |
| June 2003 | 3.31 USD | 6.72 USD |
| May 2003 | 2.96 USD | 6.02 USD |
| April 2003 | 2.97 USD | 6.04 USD |
| March 2003 | 2.58 USD | 5.26 USD |
| February 2003 | 2.28 USD | 4.64 USD |
| January 2003 | 2.54 USD | 5.18 USD |
| December 2002 | 2.52 USD | 5.14 USD |
| November 2002 | 2.82 USD | 5.75 USD |
| October 2002 | 2.48 USD | 5.05 USD |
| September 2002 | 2.04 USD | 4.16 USD |
| August 2002 | 2.45 USD | 5.00 USD |
| July 2002 | 2.74 USD | 5.60 USD |
| June 2002 | 2.74 USD | 5.60 USD |
| May 2002 | 4.06 USD | 8.29 USD |
| April 2002 | 3.87 USD | 7.91 USD |
| March 2002 | 4.39 USD | 8.99 USD |
| February 2002 | 4.63 USD | 9.48 USD |
| January 2002 | 4.92 USD | 10.07 USD |
| December 2001 | 5.18 USD | 10.60 USD |
| November 2001 | 5.10 USD | 10.44 USD |
| October 2001 | 4.50 USD | 9.22 USD |
| September 2001 | 4.94 USD | 10.13 USD |
| August 2001 | 4.97 USD | 10.19 USD |
| July 2001 | 5.29 USD | 10.85 USD |
| June 2001 | 5.79 USD | 11.87 USD |
| May 2001 | 5.19 USD | 10.65 USD |
| April 2001 | 5.11 USD | 10.48 USD |
| March 2001 | 4.82 USD | 9.90 USD |
| February 2001 | 4.75 USD | 9.75 USD |
| January 2001 | 5.15 USD | 10.57 USD |
| December 2000 | 5.60 USD | 11.50 USD |
| November 2000 | 5.31 USD | 10.91 USD |
| October 2000 | 5.01 USD | 10.28 USD |
| September 2000 | 5.52 USD | 11.34 USD |
| August 2000 | 5.43 USD | 11.16 USD |
| July 2000 | 5.58 USD | 11.47 USD |
| June 2000 | 6.01 USD | 12.34 USD |
| May 2000 | 5.57 USD | 11.44 USD |
| April 2000 | 5.76 USD | 11.84 USD |
| March 2000 | 6.55 USD | 13.47 USD |
| February 2000 | 6.35 USD | 13.06 USD |
| January 2000 | 5.17 USD | 10.63 USD |
| December 1999 | 4.03 USD | 8.28 USD |
| November 1999 | 3.90 USD | 8.02 USD |
| October 1999 | 3.65 USD | 7.50 USD |
| September 1999 | 3.35 USD | 6.89 USD |
| August 1999 | 4.28 USD | 8.81 USD |
| July 1999 | 4.66 USD | 9.59 USD |
| June 1999 | 4.82 USD | 9.94 USD |
| May 1999 | 4.72 USD | 9.72 USD |
| April 1999 | 4.89 USD | 10.08 USD |
| March 1999 | 3.90 USD | 8.05 USD |
| February 1999 | 3.32 USD | 6.84 USD |
| January 1999 | 3.46 USD | 7.14 USD |
| December 1998 | 2.93 USD | 6.05 USD |
| November 1998 | 2.58 USD | 5.31 USD |
| October 1998 | 2.43 USD | 5.00 USD |
| September 1998 | 2.03 USD | 4.19 USD |
| August 1998 | 2.05 USD | 4.23 USD |
| July 1998 | 2.50 USD | 5.16 USD |
SJR
Price: 28.37USD
52 week range price:
Dividend Yield: 4.11%
5-year range yield:
Forward Dividend Yield: 2.96%
Payout Ratio: 81.47%
Payout Ratio Range:
Dividend Per Share: 0.89 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 26.77
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 1.2 million
Ebitda: 398.6 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 10
Years Paying Dividends: 31
DGR3: 2.20%
DGR5: 1.40%
DGR10: 1.68%
DGR20: 30.29%