Mail

RCI-B.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	67.21	67.21	66.41	66.52	66.52	164,546
Sep 13, 2019	67.16	67.73	67.16	67.45	67.45	899,762
Sep 12, 2019	67.37	67.69	66.85	67.39	67.39	1,593,482
Sep 11, 2019	66.57	67.35	66.28	67.18	67.18	796,399
Sep 10, 2019	66.17	66.58	65.85	66.42	66.42	1,113,883
Sep 09, 2019	65.65	66.33	65.65	66.28	66.28	959,078
Sep 06, 2019	64.65	65.79	64.64	65.63	65.63	1,142,487
Sep 06, 2019	0.5 Dividend
Sep 05, 2019	65.53	65.73	64.68	65.21	64.71	1,417,549
Sep 04, 2019	65.68	66.18	65.39	65.41	64.91	1,245,096
Sep 03, 2019	65.77	66.23	64.96	65.59	65.09	1,527,823
Aug 30, 2019	65.92	66.36	65.73	65.91	65.40	1,282,223
Aug 29, 2019	64.83	65.77	64.78	65.65	65.15	2,233,873
Aug 28, 2019	65.00	65.20	64.61	64.86	64.36	1,475,158
Aug 27, 2019	65.70	65.94	64.75	65.16	64.66	1,246,418
Aug 26, 2019	66.26	66.45	65.45	65.72	65.22	677,771
Aug 23, 2019	66.57	66.95	65.94	66.05	65.54	661,799
Aug 22, 2019	67.07	67.11	66.54	66.66	66.15	633,320
Aug 21, 2019	67.20	67.37	66.82	67.20	66.68	772,248
Aug 20, 2019	68.30	68.43	66.92	67.03	66.52	979,509
Aug 19, 2019	67.85	68.49	67.70	68.45	67.93	641,054
Aug 16, 2019	68.13	68.36	67.61	67.79	67.27	618,985
Aug 15, 2019	67.72	68.04	67.42	67.57	67.05	876,783
Aug 14, 2019	68.07	68.35	67.51	67.61	67.09	759,558
Aug 13, 2019	68.29	68.59	68.18	68.34	67.82	558,514
Aug 12, 2019	68.08	68.68	68.08	68.24	67.72	379,487
Aug 09, 2019	68.72	69.24	68.24	68.28	67.76	522,670
Aug 08, 2019	69.08	69.19	68.54	68.80	68.27	487,388
Aug 07, 2019	68.27	69.18	68.23	68.99	68.46	1,475,691
Aug 06, 2019	68.26	69.24	67.56	68.45	67.93	1,209,715
Aug 02, 2019	68.90	70.09	68.80	69.03	68.50	756,706
Aug 01, 2019	68.33	69.47	68.27	69.11	68.58	919,284
Jul 31, 2019	68.92	69.11	67.70	68.51	67.98	884,458
Jul 30, 2019	69.45	69.90	68.74	68.96	68.43	476,301
Jul 29, 2019	69.81	70.25	69.35	69.85	69.31	383,209
Jul 26, 2019	69.85	69.93	69.18	69.59	69.06	441,882
Jul 25, 2019	70.43	70.43	69.11	69.75	69.22	744,399
Jul 24, 2019	69.70	70.94	69.35	70.43	69.89	809,823
Jul 23, 2019	69.31	70.39	67.94	69.34	68.81	1,770,094
Jul 22, 2019	69.51	69.91	69.36	69.90	69.36	541,595
Jul 19, 2019	70.02	70.16	69.55	69.59	69.06	847,782
Jul 18, 2019	70.03	70.19	69.98	69.98	69.44	611,847
Jul 17, 2019	70.19	70.70	69.99	70.05	69.51	612,413
Jul 16, 2019	70.99	70.99	69.97	70.33	69.79	636,269
Jul 15, 2019	70.29	70.87	70.10	70.86	70.32	383,256
Jul 12, 2019	70.50	71.13	70.10	70.35	69.81	760,532
Jul 11, 2019	70.28	70.89	70.05	70.42	69.88	884,312
Jul 10, 2019	70.62	70.95	69.81	70.36	69.82	944,742
Jul 09, 2019	70.93	71.10	70.04	70.65	70.11	1,182,182
Jul 08, 2019	70.59	71.20	70.18	70.92	70.38	972,011
Jul 05, 2019	71.49	71.59	71.15	71.44	70.89	399,297
Jul 04, 2019	71.36	71.78	71.23	71.55	71.00	210,281
Jul 03, 2019	71.23	71.67	71.03	71.37	70.82	833,082
Jul 02, 2019	70.65	71.39	69.97	71.38	70.83	896,862
Jun 28, 2019	69.40	70.42	69.40	70.10	69.56	905,164
Jun 27, 2019	69.10	69.59	68.97	69.49	68.96	517,472
Jun 26, 2019	69.37	69.64	68.91	69.03	68.50	702,693
Jun 25, 2019	69.14	69.74	69.14	69.44	68.91	924,693
Jun 24, 2019	69.42	69.55	68.96	69.29	68.76	800,460
Jun 21, 2019	69.54	70.01	69.09	69.38	68.85	2,339,905
Jun 20, 2019	70.75	70.75	69.53	69.76	69.23	855,632
Jun 19, 2019	70.32	71.11	70.22	70.74	70.20	697,769
Jun 18, 2019	69.43	70.76	69.26	70.24	69.70	1,543,196
Jun 17, 2019	69.11	69.32	68.73	69.23	68.70	982,506
Jun 14, 2019	69.09	69.30	68.34	69.05	68.52	1,012,146
Jun 13, 2019	71.00	71.12	68.75	69.20	68.67	1,737,522
Jun 12, 2019	70.35	71.39	70.03	71.17	70.62	1,703,480
Jun 11, 2019	71.00	71.30	70.03	70.39	69.85	880,433
Jun 10, 2019	70.92	70.98	70.29	70.76	70.22	992,807
Jun 07, 2019	71.51	71.83	70.82	70.92	70.38	937,921
Jun 07, 2019	0.5 Dividend
Jun 06, 2019	71.43	71.90	71.40	71.65	70.60	942,337
Jun 05, 2019	71.66	71.86	71.18	71.50	70.46	869,099
Jun 04, 2019	-	-	-	-	-	-
Jun 03, 2019	70.94	71.78	70.76	71.39	70.35	862,945
May 31, 2019	71.11	71.27	70.80	71.11	70.07	685,955
May 30, 2019	71.54	71.75	70.97	71.08	70.04	824,591
May 29, 2019	71.41	71.87	71.21	71.42	70.38	981,333
May 28, 2019	70.70	71.78	70.61	71.53	70.49	1,356,955
May 27, 2019	71.07	71.09	70.50	70.88	69.85	207,397
May 24, 2019	71.32	71.39	70.52	71.18	70.14	782,910
May 23, 2019	70.14	71.54	69.91	71.16	70.12	1,350,727
May 22, 2019	69.59	70.43	68.84	70.40	69.37	1,046,345
May 21, 2019	69.44	70.94	69.40	69.95	68.93	1,775,147
May 17, 2019	68.65	69.58	68.42	68.75	67.75	714,447
May 16, 2019	68.36	68.88	68.32	68.88	67.87	912,807
May 15, 2019	68.47	68.77	68.25	68.41	67.41	845,704
May 14, 2019	69.16	69.40	68.00	68.67	67.67	983,001
May 13, 2019	68.90	69.19	68.23	69.11	68.10	918,493
May 10, 2019	68.35	69.21	67.71	69.08	68.07	1,021,558
May 09, 2019	69.36	69.37	68.27	68.39	67.39	1,348,883
May 08, 2019	69.21	69.47	68.99	69.27	68.26	1,256,064
May 07, 2019	68.25	69.46	68.13	69.35	68.34	1,756,102
May 06, 2019	68.22	68.56	67.97	68.44	67.44	817,707
May 03, 2019	68.19	68.67	67.98	68.42	67.42	944,404
May 02, 2019	68.03	68.64	67.69	68.16	67.17	952,901
May 01, 2019	67.93	68.36	67.75	67.93	66.94	875,832
Apr 30, 2019	67.23	67.61	67.00	67.45	66.47	1,230,217
Apr 29, 2019	67.79	67.99	67.01	67.16	66.18	992,493
Apr 26, 2019	67.07	67.91	66.60	67.82	66.83	2,564,381
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...