RCI-B.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201967.2167.2166.4166.5266.52164,546
Sep 13, 201967.1667.7367.1667.4567.45899,762
Sep 12, 201967.3767.6966.8567.3967.391,593,482
Sep 11, 201966.5767.3566.2867.1867.18796,399
Sep 10, 201966.1766.5865.8566.4266.421,113,883
Sep 09, 201965.6566.3365.6566.2866.28959,078
Sep 06, 201964.6565.7964.6465.6365.631,142,487
Sep 06, 20190.5 Dividend
Sep 05, 201965.5365.7364.6865.2164.711,417,549
Sep 04, 201965.6866.1865.3965.4164.911,245,096
Sep 03, 201965.7766.2364.9665.5965.091,527,823
Aug 30, 201965.9266.3665.7365.9165.401,282,223
Aug 29, 201964.8365.7764.7865.6565.152,233,873
Aug 28, 201965.0065.2064.6164.8664.361,475,158
Aug 27, 201965.7065.9464.7565.1664.661,246,418
Aug 26, 201966.2666.4565.4565.7265.22677,771
Aug 23, 201966.5766.9565.9466.0565.54661,799
Aug 22, 201967.0767.1166.5466.6666.15633,320
Aug 21, 201967.2067.3766.8267.2066.68772,248
Aug 20, 201968.3068.4366.9267.0366.52979,509
Aug 19, 201967.8568.4967.7068.4567.93641,054
Aug 16, 201968.1368.3667.6167.7967.27618,985
Aug 15, 201967.7268.0467.4267.5767.05876,783
Aug 14, 201968.0768.3567.5167.6167.09759,558
Aug 13, 201968.2968.5968.1868.3467.82558,514
Aug 12, 201968.0868.6868.0868.2467.72379,487
Aug 09, 201968.7269.2468.2468.2867.76522,670
Aug 08, 201969.0869.1968.5468.8068.27487,388
Aug 07, 201968.2769.1868.2368.9968.461,475,691
Aug 06, 201968.2669.2467.5668.4567.931,209,715
Aug 02, 201968.9070.0968.8069.0368.50756,706
Aug 01, 201968.3369.4768.2769.1168.58919,284
Jul 31, 201968.9269.1167.7068.5167.98884,458
Jul 30, 201969.4569.9068.7468.9668.43476,301
Jul 29, 201969.8170.2569.3569.8569.31383,209
Jul 26, 201969.8569.9369.1869.5969.06441,882
Jul 25, 201970.4370.4369.1169.7569.22744,399
Jul 24, 201969.7070.9469.3570.4369.89809,823
Jul 23, 201969.3170.3967.9469.3468.811,770,094
Jul 22, 201969.5169.9169.3669.9069.36541,595
Jul 19, 201970.0270.1669.5569.5969.06847,782
Jul 18, 201970.0370.1969.9869.9869.44611,847
Jul 17, 201970.1970.7069.9970.0569.51612,413
Jul 16, 201970.9970.9969.9770.3369.79636,269
Jul 15, 201970.2970.8770.1070.8670.32383,256
Jul 12, 201970.5071.1370.1070.3569.81760,532
Jul 11, 201970.2870.8970.0570.4269.88884,312
Jul 10, 201970.6270.9569.8170.3669.82944,742
Jul 09, 201970.9371.1070.0470.6570.111,182,182
Jul 08, 201970.5971.2070.1870.9270.38972,011
Jul 05, 201971.4971.5971.1571.4470.89399,297
Jul 04, 201971.3671.7871.2371.5571.00210,281
Jul 03, 201971.2371.6771.0371.3770.82833,082
Jul 02, 201970.6571.3969.9771.3870.83896,862
Jun 28, 201969.4070.4269.4070.1069.56905,164
Jun 27, 201969.1069.5968.9769.4968.96517,472
Jun 26, 201969.3769.6468.9169.0368.50702,693
Jun 25, 201969.1469.7469.1469.4468.91924,693
Jun 24, 201969.4269.5568.9669.2968.76800,460
Jun 21, 201969.5470.0169.0969.3868.852,339,905
Jun 20, 201970.7570.7569.5369.7669.23855,632
Jun 19, 201970.3271.1170.2270.7470.20697,769
Jun 18, 201969.4370.7669.2670.2469.701,543,196
Jun 17, 201969.1169.3268.7369.2368.70982,506
Jun 14, 201969.0969.3068.3469.0568.521,012,146
Jun 13, 201971.0071.1268.7569.2068.671,737,522
Jun 12, 201970.3571.3970.0371.1770.621,703,480
Jun 11, 201971.0071.3070.0370.3969.85880,433
Jun 10, 201970.9270.9870.2970.7670.22992,807
Jun 07, 201971.5171.8370.8270.9270.38937,921
Jun 07, 20190.5 Dividend
Jun 06, 201971.4371.9071.4071.6570.60942,337
Jun 05, 201971.6671.8671.1871.5070.46869,099
Jun 04, 2019------
Jun 03, 201970.9471.7870.7671.3970.35862,945
May 31, 201971.1171.2770.8071.1170.07685,955
May 30, 201971.5471.7570.9771.0870.04824,591
May 29, 201971.4171.8771.2171.4270.38981,333
May 28, 201970.7071.7870.6171.5370.491,356,955
May 27, 201971.0771.0970.5070.8869.85207,397
May 24, 201971.3271.3970.5271.1870.14782,910
May 23, 201970.1471.5469.9171.1670.121,350,727
May 22, 201969.5970.4368.8470.4069.371,046,345
May 21, 201969.4470.9469.4069.9568.931,775,147
May 17, 201968.6569.5868.4268.7567.75714,447
May 16, 201968.3668.8868.3268.8867.87912,807
May 15, 201968.4768.7768.2568.4167.41845,704
May 14, 201969.1669.4068.0068.6767.67983,001
May 13, 201968.9069.1968.2369.1168.10918,493
May 10, 201968.3569.2167.7169.0868.071,021,558
May 09, 201969.3669.3768.2768.3967.391,348,883
May 08, 201969.2169.4768.9969.2768.261,256,064
May 07, 201968.2569.4668.1369.3568.341,756,102
May 06, 201968.2268.5667.9768.4467.44817,707
May 03, 201968.1968.6767.9868.4267.42944,404
May 02, 201968.0368.6467.6968.1667.17952,901
May 01, 201967.9368.3667.7567.9366.94875,832
Apr 30, 201967.2367.6167.0067.4566.471,230,217
Apr 29, 201967.7967.9967.0167.1666.18992,493
Apr 26, 201967.0767.9166.6067.8266.832,564,381
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...