RCI-A.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201862.4962.8862.4962.5962.592,101
Jan 18, 201862.3962.3962.3962.3962.39170
Jan 17, 201862.0062.1061.8062.1062.101,141
Jan 16, 201862.2262.3061.7661.8061.803,082
Jan 15, 201862.4962.5062.3262.3262.32906
Jan 12, 201862.1562.3362.0562.3062.30832
Jan 11, 201862.5062.8562.3462.4962.492,735
Jan 10, 201863.1963.1962.5062.5062.501,427
Jan 09, 201863.8363.8362.9863.2263.222,344
Jan 08, 201863.1163.2463.0063.2463.241,588
Jan 05, 201862.0562.0562.0562.0562.05750
Jan 04, 201863.3963.3962.6062.6062.601,507
Jan 03, 201863.0163.0263.0063.0063.002,055
Jan 02, 201863.9664.2062.2263.7063.702,272
Dec 29, 201764.0064.0063.5763.9663.961,145
Dec 28, 201764.2064.2063.8064.0064.002,318
Dec 27, 201764.4364.4364.4364.4364.43-
Dec 22, 201764.3564.4364.3464.4364.43540
Dec 21, 201764.3964.7864.3664.7864.786,362
Dec 20, 201764.6664.8764.2064.8764.871,215
Dec 19, 201764.3465.0064.3465.0065.007,925
Dec 18, 201764.6664.6664.4864.4864.48874
Dec 15, 201764.6764.6764.6764.6764.67149
Dec 14, 201765.0065.0065.0065.0065.00-
Dec 13, 201764.9965.0064.9965.0065.001,996
Dec 12, 201764.8164.8164.4564.4564.45514
Dec 11, 201765.1065.1064.7764.8164.81605
Dec 08, 201765.0065.1064.8065.1065.103,082
Dec 08, 20170.48 Dividend
Dec 07, 201766.2066.2065.8965.8965.41420
Dec 06, 201766.0066.0066.0066.0065.52375
Dec 05, 201766.0066.0065.5765.5765.09650
Dec 04, 201767.1667.1665.8165.8565.371,414
Dec 01, 201766.8566.8566.8566.8566.36560
Nov 30, 201767.4367.4366.7666.7666.271,160
Nov 29, 201768.9968.9968.9968.9968.49-
Nov 28, 201768.9968.9968.9968.9968.49346
Nov 27, 201769.0069.0068.9568.9568.454,416
Nov 24, 201769.9969.9969.9969.9969.48-
Nov 23, 201769.9969.9969.9969.9969.48-
Nov 22, 201769.9969.9969.9969.9969.48-
Nov 21, 201769.9969.9969.9969.9969.48228
Nov 20, 201769.0069.7069.0069.6969.183,065
Nov 17, 201768.2368.2368.2368.2367.73-
Nov 16, 201767.9368.2367.8768.2367.73928
Nov 15, 201767.9567.9567.9567.9567.45300
Nov 14, 201767.2568.0067.2568.0067.50774
Nov 13, 201767.1267.1267.1267.1266.63178
Nov 10, 201766.8066.8066.8066.8066.31130
Nov 09, 201766.8267.2366.8267.2366.743,998
Nov 08, 201767.0067.0066.7966.9466.45607
Nov 07, 201766.4766.6966.4766.6966.201,220
Nov 06, 201766.5566.5566.3466.3465.86997
Nov 03, 201766.4566.4566.4566.4565.972,475
Nov 02, 201766.2966.4066.2966.2965.811,020
Nov 01, 201767.1367.1366.8066.8066.31508
Oct 31, 201768.0068.0067.7267.7267.23478
Oct 30, 201767.7668.0067.7668.0067.50571
Oct 27, 201767.7567.7567.7567.7567.26-
Oct 26, 201767.3067.7567.3067.7567.26640
Oct 25, 201767.9567.9567.5067.5067.01445
Oct 24, 201767.4868.2467.4867.6067.112,905
Oct 23, 201767.1767.8066.8067.4967.003,378
Oct 20, 201766.7367.3366.2566.7566.261,422
Oct 19, 201767.5567.5566.0266.0465.561,573
Oct 18, 201767.8467.8467.3367.3366.84644
Oct 17, 201767.9067.9067.3367.3366.84414
Oct 16, 201767.1967.9767.1967.9367.443,018
Oct 13, 201766.5066.5066.5066.5066.02-
Oct 12, 201766.4966.5066.4966.5066.02410
Oct 11, 201764.2564.2564.2564.2563.78186
Oct 10, 201765.2765.2765.1065.1064.63390
Oct 06, 201765.0065.2765.0065.2764.79350
Oct 05, 201764.7065.0464.7065.0464.57275
Oct 04, 201764.4564.6664.4564.6664.191,331
Oct 03, 201764.4565.1064.4564.7564.281,348
Oct 02, 201764.7565.0164.7564.7564.283,869
Sep 29, 201764.7564.7564.7564.7564.28-
Sep 28, 201764.7664.7664.7564.7564.28747
Sep 27, 201764.0064.0964.0064.0963.62540
Sep 26, 201763.9963.9963.9963.9963.52194
Sep 25, 201763.8464.0063.7864.0063.531,466
Sep 22, 201764.9864.9863.9463.9463.47701
Sep 21, 201764.9164.9164.9064.9064.43222
Sep 20, 201765.0065.0065.0065.0064.531,159
Sep 19, 201764.6365.0564.5865.0564.581,050
Sep 18, 201763.2063.4063.2063.4062.941,002
Sep 15, 201763.1063.4562.9963.0062.541,877
Sep 14, 201763.5163.5163.1063.1062.642,321
Sep 14, 20170.48 Dividend
Sep 13, 201765.2065.2065.2065.2064.25-
Sep 12, 201765.2065.2065.2065.2064.25180
Sep 11, 201762.3962.3962.3962.3961.48-
Sep 08, 201762.3962.3962.3962.3961.48-
Sep 07, 201762.3962.3962.3962.3961.48-
Sep 06, 201764.0964.0962.3962.3961.48585
Sep 05, 201764.6764.6764.6764.6763.73-
Sep 01, 201764.7164.7164.6764.6763.73475
Aug 31, 201765.2565.5064.6565.5064.541,215
Aug 30, 201765.0065.7265.0065.6564.691,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...