TMX group TMXmoney

Shaw Communications Inc. (SJR.A)
Market: CDN Consolidated
$ 31.43
Jul 23, 2014, 6:10 PM EDT
Change: 0.42 (1.35%)
Volume: 1,000

Day Low
31.43
Day High
31.48
Company Chart
Detailed Quote
Open: 31.43 Ex-Div Date: 08/13/2014
High: 31.48 Dividend: 0.091 
Low: 31.43 Yield: 3.539
Prev. Close: 31.01 Div. Frequency: Monthly
Bid: 30.57 Total Shares: 22,520,064
Bid Size: 100 Escrow Shares: 0
Ask: 31.49 Net Shares: 22,520,064
Ask Size: 1,400 P/E Ratio: 19.60
Market Cap: 707,805,612 P/B Ratio: 3.118
EPS: 1.68 Exchange: TSXV
Beta: N/A VWAP: 31.435
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.43 30.57 31.49 31.43 31.48 31.43 1,000 100% 0.42 1.354% 07/23/2014 10:17 AM
TSXV 31.43 30.57 31.49 31.43 31.43 31.43 900 90.00% 0.42 1.354% 07/23/2014 10:17 AM
Alpha 31.01 25.53 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 06/09/2014 9:33 AM
Chi-X 31.48 N/A N/A 31.48 31.48 31.48 100 10.00% -1.82 -5.466% 07/23/2014 10:17 AM

All times are in ET.

News Headlines for Shaw Communications Inc.
9:32 AM EDT
May 13, 2010
Platinum Appoints Katherine M. Kirkup as CFO - Filing Services Canada
5:04 PM EDT
May 03, 2010
TSX dips on day - Accesswire
5:04 PM EDT
May 03, 2010
TSX dips on day - Accesswire
12:34 PM EDT
May 03, 2010
TSX lurches lower - Accesswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 10:17 AM EDT 31.48 100 0.47 CHIX 001 001
07/23/2014 10:17 AM EDT 31.43 900 0.42 TSXV 007 001
07/22/2014 9:34 AM EDT 31.01 100 0 TSXV 001 001
07/22/2014 9:34 AM EDT 31.01 100 0 TSXV 001 080
07/22/2014 9:34 AM EDT 31.05 100 0.04 TSXV 001 001
07/21/2014 9:30 AM EDT 30.55 100 -0.46 TSXV 001 007
07/17/2014 11:29 AM EDT 33.00 100 1.99 TSXV 009 001
07/17/2014 11:28 AM EDT 33.30 100 2.29 CHIX 001 001
07/17/2014 10:05 AM EDT 33.00 100 1.99 TSXV 080 062
07/17/2014 9:30 AM EDT E 29.31 50 -1.70 TSXV 062 007
07/17/2014 9:30 AM EDT 33.00 100 1.99 TSXV 085 001
07/17/2014 9:30 AM EDT 33.00 100 1.99 TSXV 085 007
07/16/2014 3:59 PM EDT 33.00 100 1.99 TSXV 001 001
07/16/2014 3:13 PM EDT 33.01 100 2.00 CHIX 001 001
07/16/2014 2:15 PM EDT 33.34 100 2.33 TSXV 001 001
07/15/2014 2:09 PM EDT 33.45 100 2.44 TSXV 001 001
07/15/2014 11:48 AM EDT 32.08 200 1.07 CHIX 001 001
07/14/2014 3:36 PM EDT 29.37 200 -1.64 TSXV 001 085
07/14/2014 12:58 PM EDT E 29.32 22 -1.69 TSXV 062 007
07/14/2014 9:52 AM EDT 33.01 200 2.00 TMX 002 001
07/11/2014 3:50 PM EDT E 29.26 50 -1.75 TSXV 062 007
07/10/2014 11:54 AM EDT 29.24 200 -1.77 TSXV 001 080
07/10/2014 10:14 AM EDT 30.50 100 -0.51 TSXV 001 124
07/09/2014 3:10 PM EDT 33.29 100 2.28 TMX 007 001
07/04/2014 2:38 PM EDT 31.75 300 0.74 TSXV 002 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.