Canada Markets closed

Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
58.00+0.15 (+0.26%)
At close: 1:34PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202056.2559.0056.2558.0058.001,163
Aug. 06, 202057.5057.8557.5057.8557.85321
Aug. 05, 202058.0058.0057.3058.0058.00583
Aug. 04, 202056.4957.7056.4957.6057.602,695
Jul. 31, 202057.4757.4756.4356.4356.43825
Jul. 30, 202057.9857.9857.9857.9857.98575
Jul. 29, 202057.5058.0057.5057.9857.98480
Jul. 28, 202057.5057.5057.5057.5057.50279
Jul. 27, 202057.9957.9957.4857.5057.50554
Jul. 24, 202056.0056.9756.0056.9756.97246
Jul. 23, 202058.5058.6456.5056.5056.501,773
Jul. 22, 202056.0058.8054.2058.7558.753,617
Jul. 21, 202056.9259.1856.9259.1859.18727
Jul. 20, 202056.8759.2156.8759.2159.21676
Jul. 17, 202058.5058.5058.5058.5058.507,359
Jul. 16, 202057.7558.5056.4456.4456.44657
Jul. 15, 202056.9957.0056.0056.0056.00715
Jul. 14, 202056.0656.0655.7555.7555.753,289
Jul. 13, 202057.0057.0056.0057.0057.001,650
Jul. 10, 202057.9957.9957.2457.2457.24280
Jul. 09, 202056.3756.7155.0056.6756.671,260
Jul. 08, 202057.5058.2156.0956.4356.432,285
Jul. 07, 202057.9958.5057.9958.5058.50330
Jul. 06, 202059.2559.2558.0058.0058.00867
Jul. 03, 202056.6256.6256.6256.6256.62116
Jul. 02, 202055.5157.7055.5157.2657.26872
Jun. 30, 202057.0057.0057.0057.0057.00-
Jun. 29, 202057.8260.0756.7157.0057.00584
Jun. 26, 202057.4157.5056.1756.1756.17637
Jun. 25, 202056.5556.5556.5556.5556.55-
Jun. 24, 202058.1858.1856.2356.5556.551,929
Jun. 23, 202059.3059.3057.7959.1059.10921
Jun. 22, 202059.2459.2558.5059.2559.251,258
Jun. 19, 202060.0260.5060.0060.5060.50405
Jun. 18, 202059.0060.0959.0060.0960.09340
Jun. 17, 202059.1259.1258.9058.9058.90444
Jun. 16, 202061.5061.5660.6060.6060.601,521
Jun. 15, 202061.5061.5061.5061.5061.50259
Jun. 12, 202062.3062.3060.2561.5061.501,680
Jun. 11, 202060.1062.4560.1061.0161.015,803
Jun. 10, 202062.4562.4560.6460.6460.64417
Jun. 09, 202060.5061.3160.5061.2561.251,206
Jun. 09, 20200.5 Dividend
Jun. 08, 202062.3162.5762.2662.4561.951,304
Jun. 05, 202060.0561.4660.0561.4660.975,294
Jun. 04, 202060.3560.3558.7260.1559.67910
Jun. 03, 202060.1760.9860.0560.5060.022,043
Jun. 02, 202060.2060.2060.2060.2059.72201
Jun. 01, 202060.4460.5057.5557.5557.092,128
May 29, 202059.0559.0659.0059.0058.532,205
May 28, 202059.0059.1159.0059.1158.641,035
May 27, 202060.0260.0258.7559.9759.491,965
May 26, 202059.0059.6458.6558.6558.181,398
May 25, 202056.7556.7556.7556.7556.30-
May 22, 202057.0057.0056.7556.7556.30320
May 21, 202057.2557.2557.2557.2556.79243
May 20, 202057.4958.8257.4958.8258.35933
May 19, 202056.7558.4556.6558.4557.98586
May 15, 202056.1556.1556.1556.1555.70374
May 14, 202057.9357.9357.5057.7557.29646
May 13, 202058.2058.2058.0058.0057.541,259
May 12, 202059.2061.0259.2059.3058.831,375
May 11, 202059.0059.0057.8558.7758.302,020
May 08, 202058.5059.9558.5059.9059.42815
May 07, 202059.5059.5058.0158.0157.551,125
May 06, 202059.5959.5959.5959.5959.11236
May 05, 202059.7059.7159.7059.7059.22700
May 04, 202059.6159.6159.6159.6159.13-
May 01, 202059.6259.8059.2659.6159.13707
Apr. 30, 202061.2161.2159.5959.7659.282,385
Apr. 29, 202061.4061.4160.3461.0060.514,263
Apr. 28, 202059.4261.5059.4261.5061.011,984
Apr. 27, 202060.7960.7959.2359.2358.761,040
Apr. 24, 202059.5560.9059.5560.2559.771,083
Apr. 23, 202061.0161.0159.7060.0059.521,347
Apr. 22, 202060.1861.0059.0061.0060.511,429
Apr. 21, 202060.2460.4660.2460.4659.98237
Apr. 20, 202060.7563.0060.7563.0062.50709
Apr. 17, 202062.4262.4561.0661.1360.641,687
Apr. 16, 202061.9062.3061.8462.3061.80724
Apr. 15, 202062.1562.9962.1562.5062.001,061
Apr. 14, 202061.9163.4961.9163.4962.98680
Apr. 13, 202065.0365.0362.5763.1462.631,567
Apr. 09, 202063.4563.4562.5662.5662.062,878
Apr. 08, 202063.3464.4562.7563.4462.931,560
Apr. 07, 202065.0065.0064.1164.5664.041,101
Apr. 06, 202062.9863.0062.1963.0062.501,765
Apr. 03, 202060.0260.0359.7360.0359.55980
Apr. 02, 202059.5462.0058.2560.0259.54762
Apr. 01, 202060.4660.4659.9960.0059.52972
Mar. 31, 202060.9162.4360.5162.0061.501,907
Mar. 30, 202058.4859.0057.0059.0058.531,263
Mar. 27, 202058.9061.0056.6757.9057.442,249
Mar. 26, 202056.1160.0056.1158.9658.493,897
Mar. 25, 202055.0059.9854.8556.5056.053,124
Mar. 24, 202052.0054.8552.0054.8554.412,311
Mar. 23, 202054.4854.4850.0051.4951.087,710
Mar. 20, 202062.8562.8556.0056.0055.552,170
Mar. 19, 202056.7056.7055.5256.3155.861,407
Mar. 18, 202056.4258.1555.0156.9256.465,097
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...