U.S. Markets open in 4 hrs 16 mins

Rogers Communications Inc. (RCI-B.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
62.68+0.26 (+0.42%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 201762.3062.7662.2062.6862.68458,485
May 23, 201761.9062.5261.9062.4262.422,488,139
May 19, 201762.0162.1761.8761.9061.90782,001
May 18, 201761.6562.1461.1562.0962.09757,921
May 17, 201761.9762.3161.2661.5761.571,333,688
May 16, 201762.8162.9561.9862.1062.10941,000
May 15, 201762.6162.9462.5562.9362.93752,818
May 12, 201762.4662.7762.2562.7262.721,004,935
May 11, 201762.7562.9762.1162.3062.301,111,600
May 10, 201762.9763.0062.7562.8462.841,142,711
May 09, 201762.8863.0162.6762.9862.981,450,280
May 08, 201762.7563.0562.6762.9562.951,149,293
May 05, 201762.2562.7862.1362.7162.71788,070
May 04, 201762.5562.5561.7862.1562.151,099,167
May 03, 201762.9963.0062.3262.4562.451,072,311
May 02, 201762.8863.1162.7362.9762.971,402,944
May 01, 201762.7262.8662.6062.7562.75486,335
Apr 28, 201762.6962.9762.4262.5962.59919,242
Apr 27, 201762.9063.0262.5462.7562.75876,278
Apr 26, 201762.2562.9461.9862.7962.79715,594
Apr 25, 201762.6962.7361.9462.2962.291,012,329
Apr 24, 201762.2462.7062.0362.5362.53749,206
Apr 21, 201762.3062.4561.9862.1262.12716,660
Apr 20, 201762.5762.7362.2262.5062.50781,738
Apr 19, 201762.6063.7861.8662.3662.361,240,335
Apr 18, 201760.8862.0160.8661.4261.421,894,276
Apr 17, 201760.4161.2660.4160.9960.99894,942
Apr 13, 201760.0160.6559.9860.4160.41665,959
Apr 12, 201759.3260.3659.3160.1060.10523,222
Apr 11, 201759.6059.7159.1159.5359.53429,448
Apr 10, 201759.5859.9259.5159.7259.721,984,615
Apr 07, 201759.2359.7759.0759.6959.69677,043
Apr 06, 201759.0459.4858.9659.4059.40686,733
Apr 05, 201758.7959.0258.3458.8858.881,287,385
Apr 04, 201758.9259.7358.8159.4659.46941,006
Apr 03, 201758.7459.3658.7459.1059.101,052,421
Mar 31, 201758.7559.0958.5358.8058.80640,079
Mar 30, 201758.2058.9358.1958.8258.82661,631
Mar 29, 201758.4458.4657.9958.3258.32469,298
Mar 28, 201757.7558.5557.7558.2658.26754,898
Mar 27, 201757.3858.0257.0457.9657.961,004,012
Mar 24, 201756.7257.6356.5657.2057.20717,803
Mar 23, 201756.2156.9756.0056.7556.75563,949
Mar 22, 201756.3356.4555.9456.4156.411,044,492
Mar 21, 201755.9656.3955.8156.2156.211,906,443
Mar 20, 201756.4357.0055.7456.0056.00746,320
Mar 17, 201756.5357.3356.3556.3656.364,157,459
Mar 16, 201755.9056.7955.9056.6156.613,020,012
Mar 15, 201756.2756.9155.6055.7755.771,802,914
Mar 14, 201756.1756.3355.9055.9955.991,283,346
Mar 13, 201756.2756.5456.0956.2456.242,755,544
Mar 10, 201756.2456.3955.8056.2856.28458,273
Mar 09, 201756.1256.2955.8456.0456.04432,289
Mar 09, 20170.48 Dividend
Mar 08, 201756.6756.9456.2856.6056.60738,399
Mar 07, 201756.5056.8656.2656.6756.672,292,883
Mar 06, 201755.9556.8655.7456.4456.441,249,547
Mar 03, 201755.7656.0055.5755.9455.94703,964
Mar 02, 201755.7155.9455.5655.9355.93607,213
Mar 01, 201755.7656.0655.2555.8155.81914,397
Feb 28, 201756.5556.9955.7655.7655.762,491,611
Feb 27, 201756.3757.0555.8856.6756.671,944,956
Feb 24, 201757.2057.3456.3256.3656.361,023,202
Feb 23, 201757.3657.5857.0557.1557.15567,209
Feb 22, 201757.4557.7457.1157.3657.363,212,045
Feb 21, 201757.5257.7757.2657.4557.452,257,718
Feb 17, 201757.2157.7656.9757.5257.52669,466
Feb 16, 201756.5557.2456.3757.0957.09663,280
Feb 15, 201756.2956.5556.1356.5356.53747,390
Feb 14, 201756.2456.3555.5756.0656.06688,537
Feb 13, 201756.5056.7456.1356.1356.13901,896
Feb 10, 201756.5657.1256.2456.4856.481,541,399
Feb 09, 201756.2256.8256.0756.7356.73605,890
Feb 08, 201756.4756.5756.0856.3256.32563,127
Feb 07, 201756.2456.8456.1856.4356.43893,197
Feb 06, 201756.4256.5256.1656.3256.32433,173
Feb 03, 201756.4956.5056.1356.4256.42481,764
Feb 02, 201756.3456.5156.2556.4456.44640,763
Feb 01, 201756.4156.7555.9856.3456.34815,457
Jan 31, 201756.6156.9556.2856.4556.45625,948
Jan 30, 201756.7757.0356.0356.6156.61722,079
Jan 27, 201756.8757.6656.4056.7756.771,130,792
Jan 26, 201753.8056.2053.6856.0456.041,488,632
Jan 25, 201753.5653.5652.5852.5852.58539,123
Jan 24, 201753.2053.7652.8253.3753.37790,671
Jan 23, 201752.8053.2952.4553.2353.23670,765
Jan 20, 201752.0952.8652.0652.8052.801,051,859
Jan 19, 201752.0052.6751.9852.0352.03752,737
Jan 18, 201750.7951.9950.7951.9851.981,522,034
Jan 17, 201751.1951.2350.6750.9050.90523,949
Jan 16, 201751.1551.3250.8551.2151.21132,725
Jan 13, 201751.5851.6051.0151.1951.19590,128
Jan 12, 201750.8351.6450.5851.4851.48637,332
Jan 11, 201751.2651.2650.4450.7950.79852,762
Jan 10, 201751.3151.3750.8351.2051.20664,832
Jan 09, 201751.7051.9651.2951.4051.40738,107
Jan 06, 201752.6252.7552.0552.2052.20985,725
Jan 05, 201752.1552.8952.1552.6752.67649,314
Jan 04, 201752.0152.3851.7052.2252.22454,625
Jan 03, 201751.7952.1651.6552.0252.02348,969
*Close price adjusted for dividends and splits.
Loading more data...