RCI-B.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202066.7666.7365.5366.6766.67443,629
Jan. 23, 202066.6966.8566.0266.7666.76712,569
Jan. 22, 202064.2867.3464.2866.6766.672,132,576
Jan. 21, 202064.7264.9264.5064.5764.57857,995
Jan. 20, 202064.8165.0464.6464.7564.751,330,309
Jan. 17, 202065.0065.0864.5364.9464.941,007,410
Jan. 16, 202064.8965.0864.7064.8564.851,097,943
Jan. 15, 202065.0865.4464.4964.7564.75948,328
Jan. 14, 202064.9465.3264.7264.9864.98858,373
Jan. 13, 202064.8264.9764.3664.9164.91843,541
Jan. 10, 202065.0765.2064.5264.6364.63842,959
Jan. 09, 202065.1065.4064.7264.9764.97965,750
Jan. 08, 202064.8765.7464.7765.1065.10930,829
Jan. 07, 202064.5264.8664.3364.8364.83657,590
Jan. 06, 202064.1464.5864.1464.3564.35531,207
Jan. 03, 202064.2564.5563.9364.3364.33805,335
Jan. 02, 202064.5264.8464.1264.5464.54472,072
Dec. 31, 201964.3664.5664.1564.4864.48413,311
Dec. 30, 201964.7464.7964.3664.5464.54326,746
Dec. 27, 201964.7564.9664.6164.8464.84398,615
Dec. 24, 201964.7865.3164.6564.7864.78336,629
Dec. 23, 201965.4365.4364.6264.9964.991,443,262
Dec. 20, 201964.7965.5364.6464.7564.753,190,282
Dec. 19, 201962.8965.0662.7564.8464.841,867,758
Dec. 18, 201963.4963.5262.6062.7162.711,209,310
Dec. 17, 201964.1264.1263.6163.6663.66955,298
Dec. 16, 201963.9664.2463.4864.1464.141,513,089
Dec. 13, 201963.2664.2163.0563.9163.911,204,738
Dec. 12, 201962.9663.7462.9563.2363.23869,065
Dec. 11, 201963.0863.2562.8063.0863.08935,394
Dec. 10, 201963.4263.5662.9763.0763.071,360,284
Dec. 10, 20190.5 Dividend
Dec. 09, 201964.4864.7963.9364.0263.521,004,844
Dec. 06, 201964.1664.7764.1464.5864.08678,067
Dec. 05, 201963.8264.1863.4763.9663.46697,961
Dec. 04, 201963.2163.8563.0363.8063.301,099,931
Dec. 03, 201963.0063.4062.7163.2162.721,020,651
Dec. 02, 2019------
Nov. 29, 201963.8264.5463.6164.4263.921,131,300
Nov. 28, 201963.3063.9563.3063.7563.25376,311
Nov. 27, 201963.1663.7663.0363.2562.76801,510
Nov. 26, 201963.5263.5762.8263.2662.771,205,592
Nov. 25, 201963.4563.8663.2163.5563.051,657,171
Nov. 22, 201962.8763.4162.7063.2162.72984,493
Nov. 21, 201963.2063.3162.4962.9462.452,158,468
Nov. 20, 201963.5163.5962.9963.2462.752,677,346
Nov. 19, 201963.2263.5763.0263.4762.97607,851
Nov. 18, 201963.9464.0563.1563.2062.71833,652
Nov. 15, 201963.4764.0363.2763.7463.24684,431
Nov. 14, 201963.4963.5962.9963.3562.861,345,042
Nov. 13, 201963.0063.9162.8063.6663.161,568,367
Nov. 12, 201963.2363.3262.2262.9562.461,766,414
Nov. 11, 201962.4663.1462.4663.1062.611,433,691
Nov. 08, 201963.1663.5462.3662.4561.96948,633
Nov. 07, 201962.9963.4862.4263.2162.721,204,146
Nov. 06, 201961.9662.9161.8562.8162.32983,544
Nov. 05, 201961.8362.1461.5861.9961.51755,674
Nov. 04, 201961.9462.1261.5061.5961.111,084,231
Nov. 01, 201962.1062.1961.5061.7761.29750,065
Oct. 31, 201961.5262.0261.3562.0161.531,050,243
Oct. 30, 201961.4461.8260.7161.6361.151,015,664
Oct. 29, 201962.0262.1661.3861.4460.961,884,145
Oct. 28, 201961.2462.1661.1761.9361.451,062,736
Oct. 25, 201960.4961.8460.1861.1760.691,367,855
Oct. 24, 201961.5561.8860.0660.3659.892,293,980
Oct. 23, 201962.7362.9560.9261.0060.525,153,208
Oct. 22, 201966.2166.7366.0666.3965.871,229,230
Oct. 21, 201965.8766.5665.4666.2565.731,462,502
Oct. 18, 201965.8165.8965.0365.2864.77777,266
Oct. 17, 201965.4265.5264.6365.1664.651,186,759
Oct. 16, 201964.0365.7763.7765.3364.821,412,079
Oct. 15, 201963.8064.1163.2364.0363.531,196,547
Oct. 11, 201963.8064.2263.6063.6563.15683,422
Oct. 10, 201963.8463.8963.4463.6763.17941,160
Oct. 09, 201964.1664.1863.4663.8963.39716,902
Oct. 08, 201964.5164.6263.6463.9663.46924,659
Oct. 07, 201964.9265.2264.5064.5764.07583,269
Oct. 04, 201965.0665.3064.7664.9964.48556,207
Oct. 03, 201964.7865.0964.3564.9664.451,713,900
Oct. 02, 201964.7565.0264.3964.7364.221,709,028
Oct. 01, 201964.6865.2964.6864.8764.361,256,121
Sep. 30, 201964.6765.4464.5364.5364.031,119,070
Sep. 27, 201966.3666.3664.4264.8164.301,409,190
Sep. 26, 201966.1966.6565.7766.2365.711,848,745
Sep. 25, 201966.5767.0265.9566.2165.691,023,452
Sep. 24, 201966.2267.0365.8766.5766.051,002,804
Sep. 23, 201966.5066.7365.4766.0065.48687,376
Sep. 20, 201966.9867.1666.4066.8066.281,670,840
Sep. 19, 201967.2167.3566.7666.7766.25703,278
Sep. 18, 201967.3267.5066.9167.1766.65799,536
Sep. 17, 201966.7267.8766.6867.3066.771,004,160
Sep. 16, 201967.2167.2166.4166.8366.31711,668
Sep. 13, 201967.1667.7367.1667.4566.92899,762
Sep. 12, 201967.3767.6966.8567.3966.861,593,482
Sep. 11, 201966.5767.3566.2867.1866.66796,399
Sep. 10, 201966.1766.5865.8566.4265.901,113,883
Sep. 09, 201965.6566.3365.6566.2865.76959,078
Sep. 06, 201964.6565.7964.6465.6365.121,142,487
Sep. 06, 20190.5 Dividend
Sep. 05, 201965.5365.7364.6865.2164.201,417,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...