TMX group TMXmoney

Shaw Communications Inc. (SJR.B)
Market: CDN Consolidated
$ 27.49
Jul 22, 2014, 11:40 PM EDT
Change: 0.02 (0.07%)
Volume: 1,287,163

Day Low
27.42
Day High
27.55
Company Chart
Detailed Quote
Open: 27.42 EPS: 1.69
High: 27.55 Ex-Div Date: 08/13/2014
Low: 27.42 Dividend: 0.092 
Prev. Close: 27.47 Yield: 4.004
Bid: 27.49 Div. Frequency: Monthly
Bid Size: 2,100 Shares Out.: 437,377,169
Ask: 27.50 P/E Ratio: 16.500
Ask Size: 2,500 P/B Ratio: 2.727
Market Cap: 12,023,498,376 Exchange: TSX
Beta: N/A VWAP: 27.086805
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.49 27.49 27.50 27.42 27.55 27.42 1.28 m 100% 0.02 0.073% 07/22/2014 4:21 PM
TSX 27.49 27.49 27.50 27.42 27.55 27.42 758.16 k 58.90% 0.02 0.073% 07/22/2014 4:21 PM
Alpha 27.49 N/A N/A 27.53 27.55 27.42 89.20 k 6.93% 0.02 0.073% 07/22/2014 3:59 PM
TMX Select 27.49 N/A N/A 27.49 27.55 27.43 20.50 k 1.59% 0.02 0.073% 07/22/2014 3:59 PM
Chi-X 27.49 N/A N/A 27.50 27.54 27.42 204.80 k 15.91% 0.02 0.073% 07/22/2014 3:59 PM
Omega 27.48 26.92 27.88 27.44 27.52 27.42 11.10 k 0.86% 0.02 0.073% 07/22/2014 3:59 PM
Pure 27.48 26.92 27.88 27.50 27.54 27.44 141.00 k 10.95% 0.01 0.036% 07/22/2014 3:59 PM
TriAct 27.49 N/A N/A 27.53 27.54 27.48 32.80 k 2.55% 0.02 0.073% 07/22/2014 3:58 PM
CX2 27.50 N/A N/A 27.50 27.54 27.43 28.80 k 2.24% 0.04 0.146% 07/22/2014 3:59 PM
LYNX 27.49 N/A N/A 27.48 27.49 27.48 800 0.06% 0.02 0.073% 07/22/2014 3:52 PM

All times are in ET.

News Headlines for Shaw Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:21 PM EDT T 27.49 1,100 0.02 TSX 079 085
07/22/2014 4:00 PM EDT Q 27.49 1,700 0.02 TSX 065 079
07/22/2014 4:00 PM EDT Q 27.49 400 0.02 TSX 053 079
07/22/2014 4:00 PM EDT Q 27.49 400 0.02 TSX 053 079
07/22/2014 4:00 PM EDT Q 27.49 200 0.02 TSX 053 072
07/22/2014 4:00 PM EDT Q 27.49 500 0.02 TSX 053 053
07/22/2014 4:00 PM EDT Q 27.49 300 0.02 TSX 053 079
07/22/2014 4:00 PM EDT Q 27.49 100 0.02 TSX 053 015
07/22/2014 4:00 PM EDT Q 27.49 400 0.02 TSX 053 014
07/22/2014 4:00 PM EDT Q 27.49 1,700 0.02 TSX 002 014
07/22/2014 4:00 PM EDT Q 27.49 1,900 0.02 TSX 002 007
07/22/2014 4:00 PM EDT Q 27.49 800 0.02 TSX 080 007
07/22/2014 4:00 PM EDT Q 27.49 5,600 0.02 TSX 080 007
07/22/2014 4:00 PM EDT Q 27.49 600 0.02 TSX 009 007
07/22/2014 4:00 PM EDT Q 27.49 2,500 0.02 TSX 009 007
07/22/2014 4:00 PM EDT Q 27.49 600 0.02 TSX 002 007
07/22/2014 4:00 PM EDT Q 27.49 100 0.02 TSX 002 007
07/22/2014 4:00 PM EDT Q 27.49 500 0.02 TSX 072 007
07/22/2014 4:00 PM EDT Q 27.49 3,400 0.02 TSX 001 007
07/22/2014 4:00 PM EDT Q 27.49 28,600 0.02 TSX 065 007
07/22/2014 4:00 PM EDT Q 27.49 2,900 0.02 TSX 065 085
07/22/2014 4:00 PM EDT Q 27.49 10,300 0.02 TSX 072 085
07/22/2014 4:00 PM EDT Q 27.49 1,500 0.02 TSX 072 013
07/22/2014 4:00 PM EDT Q 27.49 900 0.02 TSX 072 123
07/22/2014 4:00 PM EDT Q 27.49 2,800 0.02 TSX 072 085
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.