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
Jul 18, 2019	70.03	70.19	69.98	69.98	69.98	611,847
Jul 17, 2019	70.19	70.70	69.99	70.05	70.05	612,413
Jul 16, 2019	70.99	70.99	69.97	70.33	70.33	636,269
Jul 15, 2019	70.29	70.87	70.10	70.86	70.86	383,256
Jul 12, 2019	70.50	71.13	70.10	70.35	70.35	760,532
Jul 11, 2019	70.28	70.89	70.05	70.42	70.42	884,312
Jul 10, 2019	70.62	70.95	69.81	70.36	70.36	944,742
Jul 09, 2019	70.93	71.10	70.04	70.65	70.65	1,182,182
Jul 08, 2019	70.59	71.20	70.18	70.92	70.92	972,011
Jul 05, 2019	71.49	71.59	71.15	71.44	71.44	399,297
Jul 04, 2019	71.36	71.78	71.23	71.55	71.55	210,281
Jul 03, 2019	71.23	71.67	71.03	71.37	71.37	833,082
Jul 02, 2019	70.65	71.39	69.97	71.38	71.38	896,862
Jun 28, 2019	69.40	70.42	69.40	70.10	70.10	905,164
Jun 27, 2019	69.10	69.59	68.97	69.49	69.49	517,472
Jun 26, 2019	69.37	69.64	68.91	69.03	69.03	702,693
Jun 25, 2019	69.14	69.74	69.14	69.44	69.44	924,693
Jun 24, 2019	69.42	69.55	68.96	69.29	69.29	800,460
Jun 21, 2019	69.54	70.01	69.09	69.38	69.38	2,339,905
Jun 20, 2019	70.75	70.75	69.53	69.76	69.76	855,632
Jun 19, 2019	70.32	71.11	70.22	70.74	70.74	697,769
Jun 18, 2019	69.43	70.76	69.26	70.24	70.24	1,543,196
Jun 17, 2019	69.11	69.32	68.73	69.23	69.23	982,506
Jun 14, 2019	69.09	69.30	68.34	69.05	69.05	1,012,146
Jun 13, 2019	71.00	71.12	68.75	69.20	69.20	1,737,522
Jun 12, 2019	70.35	71.39	70.03	71.17	71.17	1,703,480
Jun 11, 2019	71.00	71.30	70.03	70.39	70.39	880,433
Jun 10, 2019	70.92	70.98	70.29	70.76	70.76	992,807
Jun 07, 2019	71.51	71.83	70.82	70.92	70.92	937,921
Jun 07, 2019	0.5 Dividend
Jun 06, 2019	71.43	71.90	71.40	71.65	71.15	942,337
Jun 05, 2019	71.66	71.86	71.18	71.50	71.00	869,099
Jun 04, 2019	-	-	-	-	-	-
Jun 03, 2019	70.94	71.78	70.76	71.39	70.89	862,945
May 31, 2019	71.11	71.27	70.80	71.11	70.61	685,955
May 30, 2019	71.54	71.75	70.97	71.08	70.58	824,591
May 29, 2019	71.41	71.87	71.21	71.42	70.92	981,333
May 28, 2019	70.70	71.78	70.61	71.53	71.03	1,356,955
May 27, 2019	71.07	71.09	70.50	70.88	70.39	207,397
May 24, 2019	71.32	71.39	70.52	71.18	70.68	782,910
May 23, 2019	70.14	71.54	69.91	71.16	70.66	1,350,727
May 22, 2019	69.59	70.43	68.84	70.40	69.91	1,046,345
May 21, 2019	69.44	70.94	69.40	69.95	69.46	1,775,147
May 17, 2019	68.65	69.58	68.42	68.75	68.27	714,447
May 16, 2019	68.36	68.88	68.32	68.88	68.40	912,807
May 15, 2019	68.47	68.77	68.25	68.41	67.93	845,704
May 14, 2019	69.16	69.40	68.00	68.67	68.19	983,001
May 13, 2019	68.90	69.19	68.23	69.11	68.63	918,493
May 10, 2019	68.35	69.21	67.71	69.08	68.60	1,021,558
May 09, 2019	69.36	69.37	68.27	68.39	67.91	1,348,883
May 08, 2019	69.21	69.47	68.99	69.27	68.79	1,256,064
May 07, 2019	68.25	69.46	68.13	69.35	68.87	1,756,102
May 06, 2019	68.22	68.56	67.97	68.44	67.96	817,707
May 03, 2019	68.19	68.67	67.98	68.42	67.94	944,404
May 02, 2019	68.03	68.64	67.69	68.16	67.68	952,901
May 01, 2019	67.93	68.36	67.75	67.93	67.46	875,832
Apr 30, 2019	67.23	67.61	67.00	67.45	66.98	1,230,217
Apr 29, 2019	67.79	67.99	67.01	67.16	66.69	992,493
Apr 26, 2019	67.07	67.91	66.60	67.82	67.35	2,564,381
Apr 25, 2019	66.21	66.83	65.88	66.77	66.30	1,491,555
Apr 24, 2019	65.88	66.62	65.68	66.20	65.74	1,824,353
Apr 23, 2019	66.31	66.31	65.40	65.81	65.35	2,569,117
Apr 22, 2019	68.39	68.63	66.24	66.31	65.85	1,598,674
Apr 18, 2019	67.90	69.09	67.03	68.90	68.42	2,704,960
Apr 17, 2019	71.26	71.26	70.22	70.94	70.44	934,797
Apr 16, 2019	71.57	71.74	71.14	71.19	70.69	534,922
Apr 15, 2019	70.92	71.72	70.92	71.44	70.94	576,460
Apr 12, 2019	71.30	71.36	70.32	71.09	70.59	875,211
Apr 11, 2019	71.90	72.05	71.43	71.46	70.96	685,056
Apr 10, 2019	71.94	72.04	71.52	71.97	71.47	608,120
Apr 09, 2019	72.05	72.45	71.72	71.83	71.33	579,490
Apr 08, 2019	71.53	72.39	71.40	72.37	71.86	460,388
Apr 05, 2019	72.25	72.25	71.39	71.89	71.39	549,269
Apr 04, 2019	72.54	72.89	71.90	72.10	71.60	856,092
Apr 03, 2019	72.30	72.86	71.95	72.49	71.98	944,748
Apr 02, 2019	71.43	72.24	71.26	72.18	71.68	921,566
Apr 01, 2019	72.19	72.27	71.29	71.46	70.96	969,131
Mar 29, 2019	72.12	72.40	71.68	71.87	71.37	1,254,526
Mar 28, 2019	72.06	72.63	71.91	72.05	71.55	617,450
Mar 27, 2019	71.64	72.05	71.42	71.92	71.42	848,324
Mar 26, 2019	71.06	71.97	70.75	71.51	71.01	1,201,321
Mar 25, 2019	72.59	72.80	71.36	71.39	70.89	1,330,282
Mar 22, 2019	72.30	72.88	72.07	72.70	72.19	1,417,739
Mar 21, 2019	72.16	72.68	72.04	72.23	71.73	784,119
Mar 20, 2019	71.92	72.86	71.81	72.35	71.85	904,936
Mar 19, 2019	72.73	72.73	71.79	71.97	71.47	1,164,898
Mar 18, 2019	72.40	72.89	72.23	72.85	72.34	531,853
Mar 15, 2019	72.89	73.16	72.35	72.48	71.97	2,854,273
Mar 14, 2019	71.64	72.45	71.57	72.39	71.88	900,470
Mar 13, 2019	71.52	71.89	71.28	71.59	71.09	963,073
Mar 12, 2019	71.66	71.83	71.06	71.64	71.14	844,483
Mar 11, 2019	70.59	71.71	70.59	71.59	71.09	1,365,953
Mar 11, 2019	0.5 Dividend
Mar 08, 2019	70.69	71.26	70.44	70.94	69.95	1,239,797
Mar 07, 2019	70.72	71.92	70.55	70.68	69.69	1,800,261
Mar 06, 2019	69.85	70.71	69.44	70.68	69.69	1,966,389
Mar 05, 2019	69.76	70.60	69.62	69.73	68.76	2,024,908
Mar 04, 2019	70.51	70.70	68.38	69.77	68.79	2,821,890
Mar 01, 2019	72.70	72.70	68.75	70.18	69.20	2,648,869
Feb 28, 2019	72.76	73.59	72.70	72.71	71.69	1,035,771
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...