Toronto - Delayed Quote • CAD
Rogers Communications Inc. (RCI-B.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.01 | 52.58 | 51.75 | 51.87 | 51.87 | 1,579,500 |
Apr 25, 2024 | 51.99 | 52.16 | 51.05 | 52.00 | 52.00 | 1,962,300 |
Apr 24, 2024 | 54.43 | 55.49 | 51.97 | 52.30 | 52.30 | 3,108,800 |
Apr 23, 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 54.09 | 1,617,900 |
Apr 22, 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 53.59 | 1,476,300 |
Apr 19, 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 53.01 | 1,036,300 |
Apr 18, 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 52.77 | 1,268,000 |
Apr 17, 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 52.18 | 1,319,900 |
Apr 16, 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 52.11 | 1,586,700 |
Apr 15, 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 52.24 | 1,726,200 |
Apr 12, 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 52.42 | 1,550,200 |
Apr 11, 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 53.57 | 866,700 |
Apr 10, 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 53.82 | 1,572,500 |
Apr 9, 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 54.74 | 2,333,000 |
Apr 8, 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 53.86 | 1,029,700 |
Apr 5, 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 53.83 | 1,976,300 |
Apr 4, 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 53.33 | 1,071,700 |
Apr 3, 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 53.55 | 1,322,800 |
Apr 2, 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 54.01 | 4,578,300 |
Apr 1, 2024 | 55.26 | 55.36 | 54.56 | 55.28 | 55.28 | 1,960,900 |
Mar 28, 2024 | 55.76 | 56.07 | 55.48 | 55.50 | 55.50 | 1,026,000 |
Mar 27, 2024 | 55.89 | 56.26 | 55.58 | 55.90 | 55.90 | 893,500 |
Mar 26, 2024 | 55.75 | 55.96 | 55.44 | 55.78 | 55.78 | 1,169,900 |
Mar 25, 2024 | 56.02 | 56.21 | 55.67 | 55.77 | 55.77 | 1,018,500 |
Mar 22, 2024 | 57.18 | 57.20 | 55.88 | 56.18 | 56.18 | 1,547,100 |
Mar 21, 2024 | 57.89 | 58.02 | 56.91 | 56.92 | 56.92 | 1,986,200 |
Mar 20, 2024 | 56.86 | 57.97 | 56.70 | 57.86 | 57.86 | 946,400 |
Mar 19, 2024 | 57.12 | 57.31 | 56.79 | 56.92 | 56.92 | 1,145,700 |
Mar 18, 2024 | 57.61 | 57.61 | 56.94 | 57.15 | 57.15 | 828,700 |
Mar 15, 2024 | 57.45 | 57.97 | 57.41 | 57.65 | 57.65 | 3,853,200 |
Mar 14, 2024 | 58.37 | 58.37 | 57.20 | 57.57 | 57.57 | 2,032,700 |
Mar 13, 2024 | 58.88 | 59.05 | 58.01 | 58.45 | 58.45 | 3,157,400 |
Mar 12, 2024 | 59.65 | 59.77 | 58.55 | 58.93 | 58.93 | 2,790,800 |
Mar 11, 2024 | 59.52 | 59.86 | 59.08 | 59.69 | 59.69 | 2,558,900 |
Mar 8, 2024 | 0.50 Dividend | |||||
Mar 8, 2024 | 59.23 | 59.77 | 58.87 | 59.62 | 59.62 | 5,046,400 |
Mar 7, 2024 | 60.02 | 60.11 | 59.46 | 59.77 | 59.27 | 1,429,200 |
Mar 6, 2024 | 59.89 | 60.20 | 59.53 | 59.69 | 59.19 | 3,114,400 |
Mar 5, 2024 | 60.28 | 60.28 | 59.55 | 59.55 | 59.05 | 1,025,500 |
Mar 4, 2024 | 60.17 | 60.34 | 59.49 | 60.26 | 59.76 | 2,387,700 |
Mar 1, 2024 | 60.34 | 60.80 | 59.93 | 60.39 | 59.88 | 4,250,400 |
Feb 29, 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 59.56 | 2,245,100 |
Feb 28, 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 59.81 | 860,100 |
Feb 27, 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 60.43 | 384,500 |
Feb 26, 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 60.32 | 1,124,700 |
Feb 23, 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 61.34 | 718,700 |
Feb 22, 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 61.25 | 575,200 |
Feb 21, 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 60.82 | 771,200 |
Feb 20, 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 61.03 | 716,500 |
Feb 16, 2024 | 61.12 | 61.82 | 60.90 | 61.55 | 61.04 | 763,800 |
Feb 15, 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 60.76 | 1,079,100 |
Feb 14, 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 60.49 | 1,262,300 |
Feb 13, 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 59.60 | 1,797,000 |
Feb 12, 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 60.63 | 3,620,400 |
Feb 9, 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 60.87 | 1,452,500 |
Feb 8, 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 61.14 | 1,654,500 |
Feb 7, 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 62.00 | 644,200 |
Feb 6, 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 62.34 | 728,600 |
Feb 5, 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 62.53 | 1,156,600 |
Feb 2, 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 63.13 | 1,119,900 |
Feb 1, 2024 | 64.00 | 64.55 | 63.15 | 63.22 | 62.69 | 1,569,500 |
Jan 31, 2024 | 63.33 | 63.62 | 62.62 | 62.80 | 62.27 | 1,108,500 |
Jan 30, 2024 | 64.04 | 64.11 | 63.37 | 63.40 | 62.87 | 632,400 |
Jan 29, 2024 | 63.74 | 64.18 | 63.04 | 63.97 | 63.43 | 601,800 |
Jan 26, 2024 | 63.65 | 64.07 | 63.63 | 63.79 | 63.26 | 595,500 |
Jan 25, 2024 | 64.34 | 64.39 | 63.42 | 63.63 | 63.10 | 660,600 |
Jan 24, 2024 | 64.32 | 64.71 | 63.96 | 64.04 | 63.50 | 551,500 |
Jan 23, 2024 | 63.88 | 64.29 | 63.67 | 64.24 | 63.70 | 795,400 |
Jan 22, 2024 | 64.27 | 64.36 | 63.62 | 63.78 | 63.25 | 1,213,300 |
Jan 19, 2024 | 63.49 | 64.28 | 63.21 | 63.97 | 63.43 | 1,207,100 |
Jan 18, 2024 | 63.61 | 63.77 | 63.26 | 63.49 | 62.96 | 998,600 |
Jan 17, 2024 | 63.81 | 63.86 | 63.08 | 63.45 | 62.92 | 1,184,300 |
Jan 16, 2024 | 63.92 | 64.40 | 63.19 | 64.21 | 63.67 | 1,345,300 |
Jan 15, 2024 | 63.40 | 64.38 | 63.28 | 64.04 | 63.50 | 413,300 |
Jan 12, 2024 | 63.74 | 64.21 | 63.43 | 63.53 | 63.00 | 1,359,700 |
Jan 11, 2024 | 63.55 | 63.60 | 62.96 | 63.40 | 62.87 | 518,500 |
Jan 10, 2024 | 63.29 | 63.60 | 62.98 | 63.51 | 62.98 | 2,510,400 |
Jan 9, 2024 | 62.82 | 63.25 | 62.55 | 63.22 | 62.69 | 1,156,700 |
Jan 8, 2024 | 62.66 | 63.19 | 62.51 | 63.03 | 62.50 | 2,219,400 |
Jan 5, 2024 | 62.06 | 62.90 | 62.06 | 62.51 | 61.99 | 955,200 |
Jan 4, 2024 | 62.29 | 62.31 | 61.22 | 62.17 | 61.65 | 885,900 |
Jan 3, 2024 | 62.06 | 62.42 | 61.66 | 62.34 | 61.82 | 1,070,100 |
Jan 2, 2024 | 61.88 | 62.21 | 61.39 | 62.00 | 61.48 | 1,443,900 |
Dec 29, 2023 | 61.72 | 62.23 | 61.64 | 62.03 | 61.51 | 976,100 |
Dec 28, 2023 | 61.53 | 61.88 | 61.21 | 61.83 | 61.31 | 1,243,600 |
Dec 27, 2023 | 61.30 | 62.02 | 61.07 | 61.73 | 61.21 | 1,481,000 |
Dec 22, 2023 | 61.75 | 62.18 | 60.92 | 61.08 | 60.57 | 792,400 |
Dec 21, 2023 | 61.72 | 62.09 | 61.61 | 61.70 | 61.18 | 1,366,500 |
Dec 20, 2023 | 61.20 | 62.07 | 61.14 | 61.53 | 61.02 | 1,493,600 |
Dec 19, 2023 | 60.55 | 61.25 | 60.55 | 61.07 | 60.56 | 814,100 |
Dec 18, 2023 | 60.41 | 60.77 | 59.95 | 60.46 | 59.95 | 1,253,100 |
Dec 15, 2023 | 61.39 | 61.51 | 59.68 | 60.06 | 59.56 | 3,859,100 |
Dec 14, 2023 | 62.35 | 62.62 | 61.35 | 61.60 | 61.08 | 1,663,700 |
Dec 13, 2023 | 61.39 | 62.84 | 61.27 | 62.44 | 61.92 | 1,233,600 |
Dec 12, 2023 | 61.88 | 62.45 | 61.12 | 61.66 | 61.14 | 2,986,900 |
Dec 11, 2023 | 61.29 | 61.85 | 61.12 | 61.62 | 61.10 | 1,820,100 |
Dec 8, 2023 | 61.92 | 61.92 | 61.10 | 61.75 | 61.23 | 1,616,900 |
Dec 7, 2023 | 0.50 Dividend | |||||
Dec 7, 2023 | 61.01 | 62.10 | 60.83 | 61.91 | 61.39 | 1,925,400 |
Dec 6, 2023 | 61.40 | 62.57 | 61.37 | 61.84 | 60.83 | 2,974,400 |
Dec 5, 2023 | 60.44 | 61.42 | 60.43 | 60.87 | 59.87 | 2,673,300 |
Dec 4, 2023 | 59.35 | 60.88 | 59.35 | 60.69 | 59.70 | 2,360,400 |
Dec 1, 2023 | 58.68 | 60.46 | 58.53 | 60.27 | 59.28 | 1,763,500 |
Nov 30, 2023 | 57.40 | 58.69 | 57.33 | 58.43 | 57.47 | 2,764,700 |
Nov 29, 2023 | 58.05 | 58.39 | 57.17 | 57.42 | 56.48 | 1,295,700 |
Nov 28, 2023 | 58.42 | 58.61 | 57.87 | 57.92 | 56.97 | 2,047,000 |
Nov 27, 2023 | 58.95 | 59.00 | 58.39 | 58.48 | 57.52 | 1,535,100 |
Nov 24, 2023 | 58.60 | 59.05 | 58.55 | 58.70 | 57.74 | 308,000 |
Nov 23, 2023 | 58.71 | 58.95 | 58.66 | 58.83 | 57.87 | 185,500 |
Nov 22, 2023 | 58.61 | 58.81 | 58.22 | 58.65 | 57.69 | 1,073,700 |
Nov 21, 2023 | 58.51 | 59.13 | 58.46 | 58.55 | 57.59 | 1,077,200 |
Nov 20, 2023 | 58.62 | 58.85 | 58.19 | 58.54 | 57.58 | 1,013,600 |
Nov 17, 2023 | 58.19 | 58.85 | 58.04 | 58.67 | 57.71 | 1,061,100 |
Nov 16, 2023 | 58.20 | 58.48 | 57.91 | 58.08 | 57.13 | 1,772,600 |
Nov 15, 2023 | 57.83 | 58.25 | 57.61 | 58.21 | 57.26 | 1,232,300 |
Nov 14, 2023 | 57.63 | 58.42 | 57.43 | 57.84 | 56.89 | 1,125,200 |
Nov 13, 2023 | 56.71 | 57.68 | 56.60 | 57.19 | 56.25 | 1,690,000 |
Nov 10, 2023 | 57.79 | 58.43 | 56.85 | 56.93 | 56.00 | 2,766,900 |
Nov 9, 2023 | 57.90 | 58.91 | 56.73 | 57.10 | 56.16 | 2,221,500 |
Nov 8, 2023 | 55.70 | 55.80 | 54.49 | 55.34 | 54.43 | 1,156,000 |
Nov 7, 2023 | 55.43 | 56.33 | 55.12 | 55.67 | 54.76 | 1,033,000 |
Nov 6, 2023 | 55.80 | 56.03 | 55.37 | 55.46 | 54.55 | 641,200 |
Nov 3, 2023 | 55.06 | 55.90 | 54.51 | 55.76 | 54.85 | 1,040,200 |
Nov 2, 2023 | 52.82 | 54.94 | 52.81 | 54.88 | 53.98 | 1,043,300 |
Nov 1, 2023 | 51.60 | 52.58 | 51.34 | 52.43 | 51.57 | 499,500 |
Oct 31, 2023 | 51.52 | 51.88 | 51.17 | 51.38 | 50.54 | 687,000 |
Oct 30, 2023 | 51.41 | 52.18 | 50.96 | 51.38 | 50.54 | 587,200 |
Oct 27, 2023 | 51.90 | 51.90 | 50.77 | 51.01 | 50.17 | 645,200 |
Oct 26, 2023 | 51.60 | 52.27 | 51.18 | 51.80 | 50.95 | 502,300 |
Oct 25, 2023 | 51.80 | 52.58 | 51.80 | 52.00 | 51.15 | 644,700 |
Oct 24, 2023 | 51.01 | 52.03 | 51.00 | 51.93 | 51.08 | 915,500 |
Oct 23, 2023 | 50.25 | 51.47 | 50.15 | 50.87 | 50.04 | 818,400 |
Oct 20, 2023 | 51.76 | 51.78 | 50.36 | 50.52 | 49.69 | 871,400 |
Oct 19, 2023 | 51.95 | 52.58 | 51.55 | 52.01 | 51.16 | 432,900 |
Oct 18, 2023 | 52.87 | 52.94 | 51.88 | 51.94 | 51.09 | 710,100 |
Oct 17, 2023 | 53.39 | 53.46 | 52.83 | 53.02 | 52.15 | 500,300 |
Oct 16, 2023 | 52.94 | 53.66 | 52.80 | 53.62 | 52.74 | 538,000 |
Oct 13, 2023 | 53.35 | 53.71 | 52.72 | 52.78 | 51.92 | 723,400 |
Oct 12, 2023 | 54.13 | 54.14 | 52.93 | 53.07 | 52.20 | 655,000 |
Oct 11, 2023 | 53.41 | 54.26 | 53.21 | 54.25 | 53.36 | 1,707,200 |
Oct 10, 2023 | 52.40 | 53.68 | 52.34 | 53.22 | 52.35 | 914,800 |
Oct 6, 2023 | 51.73 | 52.19 | 50.65 | 51.99 | 51.14 | 805,100 |
Oct 5, 2023 | 51.43 | 52.11 | 51.21 | 52.03 | 51.18 | 683,500 |
Oct 4, 2023 | 50.90 | 51.43 | 50.58 | 51.26 | 50.42 | 1,120,900 |
Oct 3, 2023 | 50.48 | 51.35 | 50.23 | 50.81 | 49.98 | 1,097,200 |
Oct 2, 2023 | 52.20 | 52.20 | 50.53 | 50.62 | 49.79 | 3,008,600 |
Sep 29, 2023 | 52.36 | 52.59 | 51.94 | 52.15 | 51.30 | 1,318,600 |
Sep 28, 2023 | 52.26 | 52.68 | 51.58 | 52.22 | 51.36 | 878,600 |
Sep 27, 2023 | 53.02 | 53.02 | 51.38 | 52.08 | 51.23 | 1,318,600 |
Sep 26, 2023 | 54.01 | 54.15 | 53.00 | 53.03 | 52.16 | 2,486,700 |
Sep 25, 2023 | 54.55 | 54.61 | 54.04 | 54.12 | 53.23 | 1,077,400 |
Sep 22, 2023 | 54.50 | 55.15 | 54.33 | 54.85 | 53.95 | 807,200 |
Sep 21, 2023 | 56.14 | 56.14 | 54.54 | 54.56 | 53.67 | 1,191,200 |
Sep 20, 2023 | 56.05 | 56.50 | 55.96 | 56.32 | 55.40 | 434,700 |
Sep 19, 2023 | 56.38 | 56.44 | 55.69 | 55.77 | 54.86 | 1,276,100 |
Sep 18, 2023 | 56.34 | 56.77 | 55.95 | 56.51 | 55.58 | 1,410,800 |
Sep 15, 2023 | 56.25 | 57.26 | 56.19 | 56.28 | 55.36 | 3,244,800 |
Sep 14, 2023 | 56.08 | 56.44 | 55.07 | 55.98 | 55.06 | 1,802,600 |
Sep 13, 2023 | 54.46 | 55.72 | 54.20 | 55.67 | 54.76 | 1,908,300 |
Sep 12, 2023 | 53.98 | 54.76 | 53.80 | 54.52 | 53.63 | 3,151,600 |
Sep 11, 2023 | 52.90 | 53.88 | 52.89 | 53.83 | 52.95 | 2,955,400 |
Sep 8, 2023 | 53.69 | 53.75 | 53.18 | 53.25 | 52.38 | 2,424,100 |
Sep 7, 2023 | 0.50 Dividend | |||||
Sep 7, 2023 | 53.93 | 54.22 | 53.57 | 53.89 | 53.01 | 2,738,300 |
Sep 6, 2023 | 54.96 | 55.12 | 54.40 | 54.48 | 53.10 | 2,827,700 |
Sep 5, 2023 | 55.66 | 55.81 | 54.86 | 54.99 | 53.59 | 937,600 |
Sep 1, 2023 | 55.36 | 55.90 | 55.10 | 55.84 | 54.42 | 5,059,400 |
Aug 31, 2023 | 56.55 | 56.56 | 54.86 | 54.97 | 53.57 | 2,385,300 |
Aug 30, 2023 | 55.59 | 55.88 | 55.21 | 55.41 | 54.00 | 668,600 |
Aug 29, 2023 | 54.95 | 55.74 | 54.92 | 55.49 | 54.08 | 741,700 |
Aug 28, 2023 | 53.50 | 54.85 | 53.50 | 54.83 | 53.44 | 1,564,600 |
Aug 25, 2023 | 53.94 | 54.14 | 53.38 | 53.41 | 52.05 | 832,900 |
Aug 24, 2023 | 53.47 | 53.86 | 53.07 | 53.82 | 52.45 | 1,071,200 |
Aug 23, 2023 | 53.30 | 53.84 | 53.27 | 53.38 | 52.02 | 1,021,100 |
Aug 22, 2023 | 53.50 | 53.50 | 53.02 | 53.24 | 51.89 | 1,111,400 |
Aug 21, 2023 | 53.61 | 53.92 | 53.23 | 53.43 | 52.07 | 1,731,900 |
Aug 18, 2023 | 53.99 | 53.99 | 53.37 | 53.55 | 52.19 | 675,300 |
Aug 17, 2023 | 54.44 | 54.67 | 53.78 | 53.99 | 52.62 | 1,835,800 |
Aug 16, 2023 | 54.61 | 54.90 | 54.19 | 54.50 | 53.12 | 972,000 |
Aug 15, 2023 | 55.99 | 56.10 | 54.68 | 54.69 | 53.30 | 1,405,900 |
Aug 14, 2023 | 56.81 | 56.83 | 56.09 | 56.18 | 54.75 | 1,409,300 |
Aug 11, 2023 | 56.71 | 57.08 | 56.59 | 56.70 | 55.26 | 1,009,900 |
Aug 10, 2023 | 56.38 | 57.23 | 56.38 | 56.79 | 55.35 | 2,641,300 |
Aug 9, 2023 | 55.60 | 56.63 | 55.48 | 56.21 | 54.78 | 575,100 |
Aug 8, 2023 | 56.00 | 56.29 | 55.31 | 55.48 | 54.07 | 1,543,900 |
Aug 4, 2023 | 55.98 | 56.56 | 55.69 | 56.09 | 54.66 | 1,344,800 |
Aug 3, 2023 | 56.32 | 56.43 | 55.70 | 55.99 | 54.57 | 1,269,300 |
Aug 2, 2023 | 57.76 | 57.91 | 56.43 | 56.48 | 55.04 | 1,440,100 |
Aug 1, 2023 | 57.66 | 58.33 | 57.65 | 58.07 | 56.59 | 680,500 |
Jul 31, 2023 | 58.27 | 58.89 | 57.55 | 57.74 | 56.27 | 1,030,200 |
Jul 28, 2023 | 57.50 | 59.04 | 57.45 | 58.36 | 56.88 | 1,592,700 |
Jul 27, 2023 | 60.53 | 60.53 | 57.24 | 57.48 | 56.02 | 3,307,000 |
Jul 26, 2023 | 60.05 | 61.97 | 60.00 | 60.82 | 59.27 | 1,685,200 |
Jul 25, 2023 | 59.62 | 59.67 | 58.85 | 59.15 | 57.65 | 1,205,600 |
Jul 24, 2023 | 59.37 | 59.75 | 59.31 | 59.44 | 57.93 | 977,100 |
Jul 21, 2023 | 59.09 | 59.29 | 58.92 | 59.28 | 57.77 | 652,700 |
Jul 20, 2023 | 59.25 | 59.38 | 58.17 | 59.01 | 57.51 | 1,445,000 |
Jul 19, 2023 | 59.32 | 59.85 | 59.23 | 59.31 | 57.80 | 1,039,600 |
Jul 18, 2023 | 57.86 | 59.10 | 57.68 | 59.04 | 57.54 | 1,190,100 |
Jul 17, 2023 | 58.99 | 59.14 | 57.91 | 57.95 | 56.48 | 730,600 |
Jul 14, 2023 | 59.43 | 59.64 | 58.25 | 58.91 | 57.41 | 757,500 |
Jul 13, 2023 | 58.86 | 59.55 | 58.56 | 59.44 | 57.93 | 728,300 |
Jul 12, 2023 | 59.23 | 59.47 | 58.66 | 58.80 | 57.31 | 854,700 |
Jul 11, 2023 | 58.74 | 59.23 | 58.50 | 59.07 | 57.57 | 797,500 |
Jul 10, 2023 | 60.14 | 60.40 | 58.66 | 58.74 | 57.25 | 1,306,600 |
Jul 7, 2023 | 60.00 | 60.27 | 59.67 | 60.20 | 58.67 | 671,000 |
Jul 6, 2023 | 60.67 | 61.12 | 60.21 | 60.25 | 58.72 | 1,273,600 |
Jul 5, 2023 | 60.97 | 61.35 | 60.64 | 60.77 | 59.23 | 1,219,800 |
Jul 4, 2023 | 60.33 | 61.33 | 60.21 | 61.10 | 59.55 | 230,000 |
Jun 30, 2023 | 60.62 | 61.00 | 60.33 | 60.44 | 58.90 | 974,500 |
Jun 29, 2023 | 60.19 | 60.65 | 59.99 | 60.55 | 59.01 | 1,324,500 |
Jun 28, 2023 | 59.71 | 60.47 | 59.36 | 60.25 | 58.72 | 904,300 |
Jun 27, 2023 | 58.93 | 59.68 | 58.93 | 59.49 | 57.98 | 1,287,600 |
Jun 26, 2023 | 58.52 | 59.10 | 58.32 | 58.87 | 57.37 | 539,500 |
Jun 23, 2023 | 58.90 | 59.45 | 58.50 | 58.57 | 57.08 | 1,207,100 |
Jun 22, 2023 | 58.00 | 59.07 | 57.99 | 58.99 | 57.49 | 1,341,200 |
Jun 21, 2023 | 58.00 | 58.26 | 57.50 | 58.21 | 56.73 | 1,515,200 |
Jun 20, 2023 | 58.00 | 58.48 | 58.00 | 58.07 | 56.59 | 1,010,600 |
Jun 19, 2023 | 58.08 | 58.45 | 57.79 | 58.18 | 56.70 | 199,100 |
Jun 16, 2023 | 58.00 | 58.41 | 58.00 | 58.03 | 56.56 | 3,805,000 |
Jun 15, 2023 | 58.27 | 58.58 | 57.87 | 58.40 | 56.92 | 1,460,200 |
Jun 14, 2023 | 57.77 | 58.47 | 57.68 | 58.41 | 56.93 | 979,500 |
Jun 13, 2023 | 57.41 | 57.80 | 57.21 | 57.63 | 56.17 | 1,879,200 |
Jun 12, 2023 | 57.21 | 57.96 | 56.90 | 57.40 | 55.94 | 3,829,600 |
Jun 9, 2023 | 58.21 | 58.36 | 57.21 | 57.51 | 56.05 | 2,460,900 |
Jun 8, 2023 | 0.50 Dividend | |||||
Jun 8, 2023 | 58.38 | 58.61 | 57.63 | 58.10 | 56.62 | 2,721,100 |
Jun 7, 2023 | 59.06 | 59.27 | 58.55 | 58.69 | 56.71 | 874,000 |
Jun 6, 2023 | 58.80 | 59.61 | 58.80 | 59.15 | 57.16 | 3,022,900 |
Jun 5, 2023 | 60.24 | 60.35 | 58.99 | 59.00 | 57.01 | 6,752,300 |
Jun 2, 2023 | 59.66 | 59.77 | 57.38 | 59.61 | 57.60 | 2,080,800 |
Jun 1, 2023 | 60.01 | 60.60 | 59.64 | 59.88 | 57.86 | 1,584,900 |
May 31, 2023 | 60.00 | 60.25 | 59.29 | 59.85 | 57.83 | 4,011,100 |
May 30, 2023 | 61.50 | 61.50 | 60.14 | 60.36 | 58.33 | 1,228,900 |
May 29, 2023 | 61.41 | 61.44 | 60.65 | 61.15 | 59.09 | 371,600 |
May 26, 2023 | 62.29 | 62.62 | 61.41 | 61.51 | 59.44 | 991,900 |
May 25, 2023 | 63.92 | 63.92 | 62.14 | 62.19 | 60.09 | 1,056,500 |
May 24, 2023 | 64.27 | 64.44 | 63.87 | 64.22 | 62.05 | 1,481,800 |
May 23, 2023 | 65.31 | 65.66 | 64.31 | 64.40 | 62.23 | 1,401,900 |
May 19, 2023 | 65.75 | 66.23 | 65.61 | 65.92 | 63.70 | 500,900 |
May 18, 2023 | 65.76 | 66.16 | 65.35 | 65.61 | 63.40 | 479,400 |
May 17, 2023 | 66.01 | 66.06 | 65.21 | 65.94 | 63.72 | 704,300 |
May 16, 2023 | 65.93 | 66.34 | 65.59 | 66.21 | 63.98 | 474,700 |
May 15, 2023 | 66.23 | 66.50 | 65.53 | 66.15 | 63.92 | 947,300 |
May 12, 2023 | 65.91 | 66.43 | 65.77 | 66.14 | 63.91 | 963,800 |
May 11, 2023 | 66.17 | 66.62 | 65.86 | 66.00 | 63.77 | 1,371,500 |
May 10, 2023 | 66.03 | 66.25 | 65.73 | 66.18 | 63.95 | 1,472,900 |
May 9, 2023 | 66.00 | 66.36 | 65.74 | 65.94 | 63.72 | 818,200 |
May 8, 2023 | 65.77 | 66.28 | 65.32 | 66.12 | 63.89 | 728,100 |
May 5, 2023 | 65.79 | 66.22 | 65.33 | 65.89 | 63.67 | 938,300 |
May 4, 2023 | 66.17 | 66.29 | 65.23 | 65.75 | 63.53 | 746,200 |
May 3, 2023 | 66.78 | 66.88 | 66.10 | 66.32 | 64.08 | 623,700 |
May 2, 2023 | 67.12 | 67.34 | 66.54 | 66.85 | 64.60 | 727,800 |
May 1, 2023 | 67.09 | 67.67 | 67.04 | 67.26 | 64.99 | 1,813,900 |
Apr 28, 2023 | 66.60 | 66.96 | 66.21 | 66.94 | 64.68 | 1,321,200 |
Apr 27, 2023 | 66.52 | 67.12 | 66.41 | 66.76 | 64.51 | 953,100 |
Apr 26, 2023 | 65.00 | 67.25 | 64.99 | 66.37 | 64.13 | 2,781,300 |
Related Tickers
BCE.TO BCE Inc.
44.59
-0.73%
T.TO TELUS Corporation
21.95
-0.23%
BCE BCE Inc.
32.62
-0.82%
QBR-B.TO Quebecor Inc.
28.45
-0.07%
TU TELUS Corporation
16.07
-0.19%
CCA.TO Cogeco Communications Inc.
54.29
-0.07%
CGO.TO Cogeco Inc.
51.25
-0.72%
CMCSA Comcast Corporation
38.57
+1.85%
VZ Verizon Communications Inc.
39.68
+1.17%
TMUS T-Mobile US, Inc.
163.96
-0.05%