TMX group TMXmoney

Shaw Communications Inc. (SJR.B)
Market: CDN Consolidated
$ 27.39
Sep 2, 2014, 2:33 AM EDT
Change: 0.11 (0.40%)
Volume: 794,669
Day Low
27.20
Day High
27.40
Company Chart
Detailed Quote
Open: 27.28 EPS: 1.69
High: 27.40 Ex-Div Date: 09/11/2014
Low: 27.20 Dividend: 0.092 
Prev. Close: 27.28 Yield: 4.016
Bid: 27.22 Div. Frequency: Monthly
Bid Size: 1,000.00 Shares Out.: 439,050,353.00
Ask: 27.40 P/E Ratio: 16.300
Ask Size: 100.00 P/B Ratio: 2.717
Market Cap: 12,025,589,169 Exchange: TSX
Beta: 0.317 VWAP: 27.346578
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.39 27.22 27.40 27.28 27.40 27.20 794.66 k 100% 0.11 0.403% 08/29/2014 4:43 PM
TSX 27.39 27.22 27.40 27.28 27.39 27.21 555.76 k 69.94% 0.11 0.403% 08/29/2014 4:43 PM
Alpha 27.39 N/A N/A 27.30 27.40 27.21 75.50 k 9.50% 0.11 0.403% 08/29/2014 3:59 PM
TMX Select 27.39 N/A N/A 27.27 27.39 27.20 18.00 k 2.27% 0.11 0.403% 08/29/2014 3:59 PM
Chi-X 27.39 N/A N/A 27.31 27.40 27.21 86.10 k 10.83% 0.11 0.403% 08/29/2014 3:59 PM
Omega 27.40 27.02 27.47 27.24 27.40 27.24 11.80 k 1.48% 0.11 0.403% 08/29/2014 3:59 PM
Pure 27.38 27.02 27.47 27.27 27.39 27.24 11.00 k 1.38% 0.08 0.293% 08/29/2014 3:59 PM
TriAct 27.38 N/A N/A 27.26 27.39 27.26 9,500 1.20% 0.09 0.330% 08/29/2014 3:56 PM
CX2 27.40 N/A N/A 27.27 27.40 27.23 26.00 k 3.27% 0.12 0.440% 08/29/2014 3:59 PM
LYNX 27.37 N/A N/A 27.24 27.37 27.24 1,000 0.13% 0.09 0.330% 08/29/2014 3:56 PM

All times are in ET.

News Headlines for Shaw Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:43 PM EDT T 27.39 73 0.11 TSX 079 079
08/29/2014 4:21 PM EDT T 27.39 5 0.11 TSX 053 053
08/29/2014 4:21 PM EDT S 27.39 11,500 0.11 TSX 001 001
08/29/2014 4:18 PM EDT S 27.39 40,600 0.11 TSX 001 001
08/29/2014 4:17 PM EDT T 27.39 86 0.11 TSX 002 002
08/29/2014 4:17 PM EDT S 27.39 5,200 0.11 TSX 002 002
08/29/2014 4:00 PM EDT Q 27.39 4,000 0.11 TSX 065 101
08/29/2014 4:00 PM EDT Q 27.39 400 0.11 TSX 101 101
08/29/2014 4:00 PM EDT Q 27.39 600 0.11 TSX 065 007
08/29/2014 4:00 PM EDT Q 27.39 900 0.11 TSX 065 072
08/29/2014 4:00 PM EDT Q 27.39 2,500 0.11 TSX 065 079
08/29/2014 4:00 PM EDT Q 27.39 1,300 0.11 TSX 065 079
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 001
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 001
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 001
08/29/2014 4:00 PM EDT Q 27.39 300 0.11 TSX 065 001
08/29/2014 4:00 PM EDT Q 27.39 1,300 0.11 TSX 065 001
08/29/2014 4:00 PM EDT Q 27.39 200 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 300 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 039
08/29/2014 4:00 PM EDT Q 27.39 1,300 0.11 TSX 065 053
08/29/2014 4:00 PM EDT Q 27.39 100 0.11 TSX 065 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.