RCI-A.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 201964.0064.0163.5063.5063.502,555
Dec. 12, 201964.9064.9064.9064.9064.90925
Dec. 11, 201963.3564.5563.3063.9263.922,876
Dec. 10, 201964.9864.9964.9864.9964.99425
Dec. 10, 20190.5 Dividend
Dec. 09, 201965.3065.5764.1565.5765.073,155
Dec. 06, 201964.9966.4464.9965.5565.051,510
Dec. 05, 201966.1967.2566.1967.2566.748,848
Dec. 04, 201965.0065.5565.0065.3064.802,254
Dec. 03, 201965.4765.4763.6064.2163.727,082
Dec. 02, 201966.0066.4065.2165.4864.981,085
Nov. 29, 201965.4166.0165.4166.0165.51981
Nov. 28, 201965.0065.5065.0065.0064.505,290
Nov. 27, 201964.8868.4063.6665.0064.5086,663
Nov. 26, 201963.5563.5563.5063.5063.02540
Nov. 25, 201964.8564.9863.6764.9864.48745
Nov. 22, 201963.0864.5063.0864.5064.01677
Nov. 21, 201964.0264.0263.5063.5063.02431
Nov. 20, 201964.0764.0763.5064.0063.51771
Nov. 19, 201964.3064.6764.3064.6764.18385
Nov. 18, 201964.8764.8763.6064.4763.981,111
Nov. 15, 201963.7764.8963.7764.8964.40669
Nov. 14, 201964.4964.4963.5563.5563.07824
Nov. 13, 201963.9964.7063.5063.9963.502,722
Nov. 12, 201963.7664.0062.9563.6263.132,000
Nov. 11, 201963.9964.0063.7063.7063.211,465
Nov. 08, 201963.8564.0063.2063.2062.72935
Nov. 07, 201963.9064.0063.9064.0063.511,218
Nov. 06, 201962.4363.9362.4263.9363.441,417
Nov. 05, 201962.9663.0761.9762.3661.882,394
Nov. 04, 201962.1562.1561.8661.8661.391,242
Nov. 01, 201963.2563.2562.0362.0361.561,393
Oct. 31, 201962.4763.0261.5462.9562.4711,406
Oct. 30, 201962.3163.2162.0062.4761.992,122
Oct. 29, 201962.3663.0762.3662.9062.421,069
Oct. 28, 201962.3362.7862.2862.2861.812,191
Oct. 25, 201962.0062.1061.1062.1061.632,402
Oct. 24, 201963.5863.5861.0061.9961.5211,675
Oct. 23, 201963.0064.0061.5161.5161.047,923
Oct. 22, 201966.2366.9166.2366.4065.891,215
Oct. 21, 201965.4666.5165.4666.1865.682,287
Oct. 18, 201966.2566.2565.8965.8965.39341
Oct. 17, 201965.6965.6965.3665.3764.87383
Oct. 16, 201964.5065.7564.5065.7565.252,290
Oct. 15, 201963.5163.9063.5063.9063.41748
Oct. 11, 201963.8164.2963.8164.2763.78355
Oct. 10, 201964.0764.0763.5563.5563.07276
Oct. 09, 201964.2664.2663.3663.8463.351,979
Oct. 08, 201964.5864.5863.9064.1563.662,036
Oct. 07, 201965.2565.2565.0565.0564.554,980
Oct. 04, 201965.2565.4064.9764.9764.471,072
Oct. 03, 201964.7265.2064.7165.2064.70682
Oct. 02, 201964.6964.9664.6964.9664.46273
Oct. 01, 201965.0065.0065.0065.0064.50337
Sep. 30, 201964.7265.2364.3865.2364.731,237
Sep. 27, 201965.5065.5064.8065.0564.552,587
Sep. 26, 201966.5066.5066.5066.5065.99190
Sep. 25, 201966.5266.6066.3366.3665.85660
Sep. 24, 201966.8966.8966.2066.5166.001,014
Sep. 23, 201966.6566.6565.9865.9865.48655
Sep. 20, 201966.9066.9066.6166.6166.10300
Sep. 19, 201967.0067.1466.9967.1466.63401
Sep. 18, 201967.6967.6967.6967.6967.17-
Sep. 17, 201966.3867.6966.3867.6967.17639
Sep. 16, 201967.2867.2866.6866.6866.17534
Sep. 13, 201967.7567.7567.5067.5066.99795
Sep. 12, 201967.5067.5067.3067.3166.80764
Sep. 11, 201966.8366.8866.7166.8866.37340
Sep. 10, 201966.2666.5566.1266.5566.04685
Sep. 09, 201966.2366.2566.2266.2365.723,217
Sep. 06, 201964.9365.5864.9065.5865.08363
Sep. 06, 20190.5 Dividend
Sep. 05, 201965.6665.7064.7364.9363.942,980
Sep. 04, 201966.1366.1765.4965.5064.505,273
Sep. 03, 201965.8166.1365.2565.7364.731,026
Aug. 30, 201964.0966.2064.0965.9564.942,241
Aug. 29, 201965.4065.6165.4065.6164.61843
Aug. 28, 201965.0065.0664.7964.7963.801,132
Aug. 27, 201965.5165.8665.1565.1564.16820
Aug. 26, 201966.0066.0066.0066.0064.99208
Aug. 23, 201966.7566.7566.1066.1065.09431
Aug. 22, 201967.1167.2766.7066.7065.681,230
Aug. 21, 201967.0267.0267.0067.0065.981,242
Aug. 20, 201967.5367.5367.0567.0566.03848
Aug. 19, 201968.2268.2268.0268.0266.98215
Aug. 16, 201967.9867.9867.9867.9866.94272
Aug. 15, 201967.9067.9067.9067.9066.86-
Aug. 14, 201968.0268.0267.9067.9066.861,977
Aug. 13, 201968.1068.5368.1068.5367.48770
Aug. 12, 201968.4268.4268.4168.4167.37535
Aug. 09, 201970.2070.2070.2070.2069.13-
Aug. 08, 201970.2070.2070.2070.2069.13110
Aug. 07, 201969.8069.8068.2568.2567.21732
Aug. 06, 201971.4371.4371.4371.4370.34340
Aug. 02, 201969.2169.2169.1369.1368.07219
Aug. 01, 201968.7568.8768.7468.8767.82300
Jul. 31, 201968.6668.6768.0068.0366.99847
Jul. 30, 201968.2668.2668.2668.2667.22-
Jul. 29, 201968.2668.2668.2668.2667.22-
Jul. 26, 201968.2668.2668.2668.2667.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...