TECH STOCKS EXTEND POST-FED RALLY; DOW FUTURES LAG

Shares of Meta Platforms surge after company results that topped revenue expectations

Shaw Communications Inc. (SJR-A.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

39.51

+0.02

(+0.05%)

At close: 03:51PM EST

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	39.40	39.51	39.40	39.51	39.51	900
Jan 31, 2023	39.33	39.49	39.33	39.49	39.49	600
Jan 30, 2023	39.55	39.98	39.26	39.26	39.26	1,300
Jan 27, 2023	39.75	39.75	39.75	39.75	39.75	500
Jan 26, 2023	39.94	39.94	39.94	39.94	39.94	400
Jan 25, 2023	39.75	39.75	39.75	39.75	39.75	200
Jan 24, 2023	39.00	40.00	39.00	40.00	40.00	3,200
Jan 23, 2023	38.23	38.23	38.23	38.23	38.23	-
Jan 20, 2023	38.23	38.23	38.23	38.23	38.23	500
Jan 19, 2023	38.06	38.06	38.06	38.06	38.06	-
Jan 18, 2023	38.06	38.06	38.06	38.06	38.06	-
Jan 17, 2023	37.76	38.06	37.76	38.06	38.06	300
Jan 16, 2023	37.65	37.65	37.65	37.65	37.65	100
Jan 13, 2023	37.65	37.65	37.65	37.65	37.65	-
Jan 12, 2023	37.65	37.65	37.65	37.65	37.65	-
Jan 12, 2023	0.099 Dividend
Jan 11, 2023	37.65	37.65	37.65	37.65	37.55	-
Jan 10, 2023	37.65	37.65	37.65	37.65	37.55	500
Jan 09, 2023	39.45	39.45	39.45	39.45	39.35	-
Jan 06, 2023	39.45	39.45	39.45	39.45	39.35	100
Jan 05, 2023	38.70	38.70	38.70	38.70	38.60	800
Jan 04, 2023	38.60	38.60	38.60	38.60	38.50	-
Jan 03, 2023	38.95	38.95	37.80	38.60	38.50	1,700
Dec 30, 2022	38.11	39.20	38.11	38.95	38.85	1,600
Dec 29, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 28, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 23, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 22, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 21, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 20, 2022	38.00	38.00	38.00	38.00	37.90	-
Dec 19, 2022	38.00	38.00	38.00	38.00	37.90	200
Dec 16, 2022	36.33	36.33	36.33	36.33	36.23	100
Dec 15, 2022	36.55	36.55	36.55	36.55	36.45	100
Dec 14, 2022	35.28	36.55	35.28	36.55	36.45	3,600
Dec 14, 2022	0.099 Dividend
Dec 13, 2022	35.10	35.10	35.10	35.10	34.91	200
Dec 12, 2022	36.00	36.00	36.00	36.00	35.80	-
Dec 09, 2022	36.00	36.00	36.00	36.00	35.80	-
Dec 08, 2022	36.00	36.00	36.00	36.00	35.80	200
Dec 07, 2022	35.06	35.06	35.06	35.06	34.87	-
Dec 06, 2022	35.06	35.06	35.06	35.06	34.87	-
Dec 05, 2022	35.06	35.06	35.06	35.06	34.87	500
Dec 02, 2022	34.75	34.75	34.75	34.75	34.56	-
Dec 01, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 30, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 29, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 28, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 25, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 24, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 23, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 22, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 21, 2022	34.75	34.75	34.75	34.75	34.56	100
Nov 18, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 17, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 16, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 15, 2022	34.75	34.75	34.75	34.75	34.56	-
Nov 14, 2022	34.66	34.66	34.66	34.66	34.47	-
Nov 14, 2022	0.099 Dividend
Nov 11, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 10, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 09, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 08, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 07, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 04, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 03, 2022	34.75	34.75	34.75	34.75	34.46	100
Nov 02, 2022	34.75	34.75	34.75	34.75	34.46	-
Nov 01, 2022	34.75	34.75	34.75	34.75	34.46	-
Oct 31, 2022	34.75	34.75	34.75	34.75	34.46	200
Oct 28, 2022	36.24	36.24	36.24	36.24	35.94	-
Oct 27, 2022	36.24	36.24	36.24	36.24	35.94	-
Oct 26, 2022	36.00	37.50	36.00	36.24	35.94	1,600
Oct 25, 2022	33.85	33.85	33.85	33.85	33.57	100
Oct 24, 2022	34.50	34.50	34.18	34.18	33.90	400
Oct 21, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 20, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 19, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 18, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 17, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 14, 2022	35.70	35.70	35.70	35.70	35.40	100
Oct 13, 2022	35.70	35.70	35.70	35.70	35.40	-
Oct 13, 2022	0.099 Dividend
Oct 12, 2022	35.70	35.70	35.70	35.70	35.31	-
Oct 11, 2022	35.70	35.70	35.70	35.70	35.31	-
Oct 07, 2022	35.90	35.90	34.35	35.70	35.31	2,800
Oct 06, 2022	35.90	35.90	35.90	35.90	35.50	-
Oct 05, 2022	35.90	35.90	35.90	35.90	35.50	100
Oct 04, 2022	32.50	32.50	32.50	32.50	32.14	-
Oct 03, 2022	32.50	32.50	32.50	32.50	32.14	100
Sept 30, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 29, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 28, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 27, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 26, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 23, 2022	34.20	34.20	34.20	34.20	33.82	100
Sept 22, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 21, 2022	34.20	34.20	34.20	34.20	33.82	-
Sept 20, 2022	34.20	34.20	34.20	34.20	33.82	100
Sept 19, 2022	34.50	34.50	34.50	34.50	34.12	-
Sept 16, 2022	34.50	34.50	34.50	34.50	34.12	-
Sept 15, 2022	34.50	34.50	34.50	34.50	34.12	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7517-0.0010(-0.13%)

CRUDE OIL76.19-0.22(-0.29%)

BTC-CAD31,635.18+721.05(+2.33%)

TECH STOCKS EXTEND POST-FED RALLY; DOW FUTURES LAG

Shaw Communications Inc. (SJR-A.V)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7517
-0.0010(-0.13%)

CRUDE OIL
76.19
-0.22(-0.29%)

BTC-CAD
31,635.18
+721.05(+2.33%)