STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Investors to get another inflation reading next week, the first day of the Fed's two-day policy meeting

Shaw Communications Inc. (SJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.83

-0.08

(-0.23%)

As of 01:53PM EST. Market open.

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	36.96	37.06	36.74	36.83	36.83	370,015
Dec 05, 2022	36.99	37.19	36.79	36.92	36.92	1,691,900
Dec 02, 2022	36.72	37.14	36.72	37.00	37.00	1,421,000
Dec 01, 2022	36.73	37.07	36.71	36.98	36.98	932,200
Nov 30, 2022	36.71	36.80	36.55	36.71	36.71	1,669,000
Nov 29, 2022	36.53	36.74	36.37	36.72	36.72	982,700
Nov 28, 2022	36.54	36.76	36.54	36.68	36.68	578,900
Nov 25, 2022	36.68	36.75	36.49	36.52	36.52	683,700
Nov 24, 2022	36.58	36.75	36.50	36.70	36.70	130,600
Nov 23, 2022	36.70	36.75	36.52	36.57	36.57	2,335,400
Nov 22, 2022	36.60	36.80	36.47	36.59	36.59	597,500
Nov 21, 2022	36.44	36.76	36.40	36.57	36.57	2,454,900
Nov 18, 2022	36.35	36.51	36.30	36.45	36.45	1,830,200
Nov 17, 2022	36.09	36.36	36.09	36.26	36.26	1,135,100
Nov 16, 2022	36.11	36.33	35.96	36.27	36.27	588,100
Nov 15, 2022	36.37	36.50	35.93	36.06	36.06	1,476,200
Nov 14, 2022	35.78	36.37	35.75	36.27	36.27	2,230,500
Nov 14, 2022	0.099 Dividend
Nov 11, 2022	36.00	36.15	35.95	35.98	35.88	883,300
Nov 10, 2022	36.18	36.35	35.83	35.98	35.88	1,466,800
Nov 09, 2022	35.93	36.09	35.74	35.80	35.70	648,500
Nov 08, 2022	35.94	36.12	35.68	35.84	35.74	1,100,500
Nov 07, 2022	35.37	35.94	35.37	35.79	35.69	1,187,900
Nov 04, 2022	35.58	35.83	35.49	35.58	35.48	889,100
Nov 03, 2022	35.44	35.75	35.24	35.56	35.46	1,665,800
Nov 02, 2022	35.25	35.58	35.18	35.41	35.31	2,549,300
Nov 01, 2022	35.26	35.68	35.05	35.65	35.55	2,640,600
Oct 31, 2022	34.07	35.15	34.00	34.99	34.89	2,096,500
Oct 28, 2022	34.02	34.73	33.75	33.95	33.86	2,763,300
Oct 27, 2022	36.62	37.00	36.15	36.25	36.15	2,518,200
Oct 26, 2022	37.65	37.65	35.77	36.52	36.42	5,869,300
Oct 25, 2022	33.99	34.09	33.86	34.06	33.97	515,400
Oct 24, 2022	33.87	33.96	33.77	33.83	33.74	709,500
Oct 21, 2022	33.65	34.00	33.65	33.87	33.78	339,200
Oct 20, 2022	33.73	33.78	33.44	33.70	33.61	618,000
Oct 19, 2022	33.87	33.96	33.58	33.75	33.66	470,400
Oct 18, 2022	34.07	34.24	33.89	33.99	33.90	488,200
Oct 17, 2022	33.74	34.15	33.74	33.91	33.82	947,500
Oct 14, 2022	33.93	34.00	33.48	33.78	33.69	1,534,300
Oct 13, 2022	33.00	33.95	32.96	33.87	33.78	871,600
Oct 13, 2022	0.099 Dividend
Oct 12, 2022	33.67	33.67	33.05	33.17	32.98	1,187,200
Oct 11, 2022	33.71	33.92	33.54	33.58	33.39	2,110,100
Oct 07, 2022	33.97	33.97	33.67	33.89	33.70	533,300
Oct 06, 2022	34.03	34.24	33.88	34.03	33.84	771,700
Oct 05, 2022	34.15	34.30	33.94	33.98	33.79	2,022,100
Oct 04, 2022	33.99	34.33	33.99	34.30	34.10	1,180,800
Oct 03, 2022	33.60	33.99	33.47	33.85	33.66	1,508,500
Sept 30, 2022	33.71	34.02	33.48	33.59	33.40	622,900
Sept 29, 2022	33.54	33.82	33.54	33.71	33.52	482,500
Sept 28, 2022	33.67	33.84	33.53	33.70	33.51	492,900
Sept 27, 2022	33.44	33.88	33.24	33.70	33.51	601,700
Sept 26, 2022	33.46	33.53	33.31	33.43	33.24	1,819,000
Sept 23, 2022	33.69	33.80	33.37	33.52	33.33	681,400
Sept 22, 2022	33.76	33.84	33.58	33.80	33.61	1,148,100
Sept 21, 2022	33.90	33.90	33.47	33.68	33.49	893,700
Sept 20, 2022	33.65	33.82	33.45	33.71	33.52	1,490,700
Sept 19, 2022	33.68	33.72	33.53	33.65	33.46	841,200
Sept 16, 2022	33.62	33.83	33.57	33.73	33.54	1,367,600
Sept 15, 2022	33.99	34.03	33.60	33.69	33.50	719,000
Sept 14, 2022	33.86	34.18	33.85	34.03	33.84	1,038,000
Sept 14, 2022	0.099 Dividend
Sept 13, 2022	34.21	34.29	33.85	33.98	33.69	1,397,200
Sept 12, 2022	34.50	34.65	34.17	34.30	34.00	4,842,700
Sept 09, 2022	34.33	34.55	34.12	34.42	34.12	4,238,100
Sept 08, 2022	33.61	34.29	33.46	34.27	33.97	951,900
Sept 07, 2022	33.40	33.74	33.31	33.70	33.41	570,700
Sept 06, 2022	34.00	34.33	32.97	33.40	33.11	1,503,700
Sept 02, 2022	34.03	34.29	33.81	34.01	33.72	997,300
Sept 01, 2022	33.55	33.98	33.46	33.96	33.67	1,480,600
Aug 31, 2022	33.61	34.17	33.58	33.68	33.39	1,010,400
Aug 30, 2022	34.56	34.56	33.89	34.02	33.73	649,000
Aug 29, 2022	34.78	34.97	34.24	34.39	34.09	1,054,200
Aug 26, 2022	35.10	35.10	34.62	34.94	34.64	439,400
Aug 25, 2022	34.57	35.01	34.37	35.00	34.70	1,896,400
Aug 24, 2022	34.93	35.00	34.51	34.59	34.29	985,400
Aug 23, 2022	35.00	35.00	34.70	34.83	34.53	654,200
Aug 22, 2022	35.01	35.21	34.95	35.10	34.80	1,565,200
Aug 19, 2022	35.08	35.45	34.95	35.23	34.93	654,800
Aug 18, 2022	35.03	35.21	34.90	35.09	34.79	492,600
Aug 17, 2022	35.40	35.40	34.92	34.96	34.66	1,519,100
Aug 16, 2022	35.20	35.46	35.11	35.36	35.06	2,171,500
Aug 15, 2022	35.09	35.22	34.96	35.20	34.90	3,495,800
Aug 12, 2022	34.85	35.04	34.70	35.04	34.74	2,110,500
Aug 12, 2022	0.099 Dividend
Aug 11, 2022	34.80	34.80	34.56	34.59	34.19	5,239,100
Aug 10, 2022	34.64	34.70	34.44	34.63	34.23	2,920,900
Aug 09, 2022	34.73	34.75	34.39	34.49	34.09	991,600
Aug 08, 2022	34.66	35.08	34.59	34.64	34.24	3,459,000
Aug 05, 2022	34.74	34.95	34.54	34.71	34.31	428,300
Aug 04, 2022	34.90	35.18	34.69	34.80	34.40	678,400
Aug 03, 2022	34.58	34.82	34.23	34.73	34.33	578,500
Aug 02, 2022	34.51	34.80	34.02	34.45	34.06	1,645,200
Jul 29, 2022	34.50	34.80	34.31	34.64	34.24	976,100
Jul 28, 2022	34.65	34.91	34.42	34.55	34.15	2,285,400
Jul 27, 2022	34.52	34.92	34.50	34.64	34.24	1,332,300
Jul 26, 2022	34.69	34.72	34.30	34.31	33.92	841,600
Jul 25, 2022	34.66	34.83	34.29	34.69	34.29	747,400
Jul 22, 2022	34.60	34.80	34.31	34.80	34.40	655,500
Jul 21, 2022	34.64	34.78	34.36	34.45	34.06	1,198,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,007.10-235.16(-1.16%)

S&P 5003,936.76-62.08(-1.55%)

DOW33,537.94-409.16(-1.21%)

CAD/USD0.7318-0.0042(-0.58%)

CRUDE OIL73.68-3.25(-4.22%)

BTC-CAD23,197.28-275.70(-1.17%)

STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Shaw Communications Inc. (SJR-B.TO)

S&P/TSX
20,007.10
-235.16(-1.16%)

S&P 500
3,936.76
-62.08(-1.55%)

DOW
33,537.94
-409.16(-1.21%)

CAD/USD
0.7318
-0.0042(-0.58%)

CRUDE OIL
73.68
-3.25(-4.22%)

BTC-CAD
23,197.28
-275.70(-1.17%)