Canada markets closed

Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
63.00+1.25 (+2.02%)
At close: 3:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202162.2063.0062.2063.0063.00855
Jan. 21, 202162.9062.9061.7561.7561.75415
Jan. 20, 202161.5661.5661.3561.3561.35811
Jan. 19, 202163.0063.0061.6461.7261.721,768
Jan. 18, 202163.0563.0562.1062.1062.101,944
Jan. 15, 202160.1363.0060.1362.8562.85840
Jan. 14, 202163.7563.7561.9062.1062.101,183
Jan. 13, 202163.9363.9361.6063.9063.901,748
Jan. 12, 202162.5663.3561.8262.9862.982,178
Jan. 11, 202162.0063.0062.0063.0063.00839
Jan. 08, 202162.8863.3961.5063.3963.394,006
Jan. 07, 202162.4062.4061.3061.3061.302,111
Jan. 06, 202162.8162.8162.2562.2562.251,402
Jan. 05, 202162.4862.5061.8562.1062.101,760
Jan. 04, 202160.0661.6360.0661.6061.601,116
Dec. 31, 202061.5061.5061.5061.5061.50-
Dec. 30, 202061.5061.5061.5061.5061.50175
Dec. 29, 202058.2761.6358.2761.6361.631,861
Dec. 24, 202060.4960.4960.4960.4960.49101
Dec. 23, 202059.8059.8059.8059.8059.80629
Dec. 22, 202059.8559.8559.8559.8559.85197
Dec. 21, 202061.9561.9560.5060.5060.501,043
Dec. 18, 202061.9561.9659.8259.8259.821,451
Dec. 17, 202061.0061.0060.4460.5060.501,027
Dec. 16, 202061.1161.1161.1161.1161.11225
Dec. 15, 202061.3061.3061.3061.3061.30-
Dec. 14, 202062.3062.3061.3061.3061.30402
Dec. 11, 202061.3961.4061.3961.4061.40363
Dec. 10, 202062.3862.5961.2361.7961.792,520
Dec. 09, 202062.5962.5962.5962.5962.59139
Dec. 09, 20200.5 Dividend
Dec. 08, 202061.1062.2061.0562.1861.68641
Dec. 07, 202062.0662.4562.0562.4061.901,837
Dec. 04, 202062.3763.0061.9561.9561.45381
Dec. 03, 202060.8762.9560.8762.9562.44799
Dec. 02, 202061.4962.1061.4062.1061.60780
Dec. 01, 202063.3563.3561.0661.9561.451,437
Nov. 30, 202062.9062.9560.7762.9562.441,886
Nov. 27, 202061.7062.9561.7062.9462.432,003
Nov. 26, 202063.0563.0562.4662.4661.96302
Nov. 25, 202062.5063.1362.5063.0962.58771
Nov. 24, 202061.2663.1061.2663.1062.59811
Nov. 23, 202061.7562.3561.7562.2561.752,315
Nov. 20, 202059.6562.5059.6562.5062.00375
Nov. 19, 202061.7561.7561.7561.7561.25429
Nov. 18, 202061.3163.1561.3063.0962.58972
Nov. 17, 202061.4562.2761.3062.2761.771,633
Nov. 16, 202062.6962.8962.6962.8962.38792
Nov. 13, 202062.1062.1062.1062.1061.60526
Nov. 12, 202062.7562.7562.7562.7562.25370
Nov. 11, 202061.6962.4561.0662.4561.953,969
Nov. 10, 202059.0061.5959.0061.5961.092,815
Nov. 09, 202059.9059.9857.7558.2557.781,622
Nov. 06, 202055.9659.3155.9658.8558.38917
Nov. 05, 202057.1759.1456.4656.8256.36893
Nov. 04, 202056.9057.8056.4956.4956.04611
Nov. 03, 202055.9755.9755.3955.7855.331,175
Nov. 02, 202056.3956.3955.4056.3555.902,474
Oct. 30, 202056.0056.0054.9255.6155.162,430
Oct. 29, 202055.6957.0055.6957.0056.542,076
Oct. 28, 202058.0058.0056.2057.2456.781,527
Oct. 27, 202059.6359.6358.0058.0057.53663
Oct. 26, 202058.9959.4558.2759.3058.822,281
Oct. 23, 202060.0061.5059.0559.0658.592,701
Oct. 22, 202055.8159.8955.8158.2657.799,208
Oct. 21, 202054.6454.6454.1054.1053.661,520
Oct. 20, 202055.7055.7055.0055.0054.56590
Oct. 19, 202055.9955.9955.2655.9055.451,974
Oct. 16, 202055.5055.5055.5055.5055.05344
Oct. 15, 202055.3356.0055.3356.0055.551,323
Oct. 14, 202055.9655.9655.1355.3354.891,173
Oct. 13, 202055.9955.9955.2555.3054.86804
Oct. 09, 202055.5255.5255.5255.5255.07182
Oct. 08, 202054.5254.5254.5254.5254.08505
Oct. 07, 202055.0056.2354.5654.5654.12646
Oct. 06, 202055.9055.9055.9055.9055.45140
Oct. 05, 202055.2255.2254.4055.0554.611,000
Oct. 02, 202055.0955.1055.0955.1054.661,534
Oct. 01, 202055.1055.1055.1055.1054.66563
Sep. 30, 202055.8055.8055.0055.0054.56810
Sep. 29, 202054.5155.1054.5055.1054.661,974
Sep. 28, 202054.9755.1054.8055.1054.662,717
Sep. 25, 202054.5554.5653.0054.2553.811,587
Sep. 24, 202054.5054.5054.4854.4854.042,100
Sep. 23, 202053.0054.5953.0054.5154.07415
Sep. 22, 202053.0054.9653.0054.9654.52979
Sep. 21, 202054.2554.2553.1153.1152.68764
Sep. 18, 2020------
Sep. 17, 202055.5056.2255.3056.2255.771,708
Sep. 16, 202055.6055.6055.6055.6055.15-
Sep. 15, 202055.6055.6055.6055.6055.15353
Sep. 14, 202056.0056.0055.5055.9055.451,200
Sep. 11, 202057.1857.1857.1857.1856.72163
Sep. 10, 202056.5057.3056.5057.3056.84717
Sep. 09, 202056.8057.1056.8057.1056.64604
Sep. 08, 202058.9658.9658.9658.9658.49209
Sep. 08, 20200.5 Dividend
Sep. 04, 202058.9958.9958.0758.9858.01869
Sep. 03, 202059.0059.0059.0059.0058.03-
Sep. 02, 202056.4960.8956.4959.0058.036,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...