RCI-B.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201970.0370.1969.9869.9869.98611,847
Jul 17, 201970.1970.7069.9970.0570.05612,413
Jul 16, 201970.9970.9969.9770.3370.33636,269
Jul 15, 201970.2970.8770.1070.8670.86383,256
Jul 12, 201970.5071.1370.1070.3570.35760,532
Jul 11, 201970.2870.8970.0570.4270.42884,312
Jul 10, 201970.6270.9569.8170.3670.36944,742
Jul 09, 201970.9371.1070.0470.6570.651,182,182
Jul 08, 201970.5971.2070.1870.9270.92972,011
Jul 05, 201971.4971.5971.1571.4471.44399,297
Jul 04, 201971.3671.7871.2371.5571.55210,281
Jul 03, 201971.2371.6771.0371.3771.37833,082
Jul 02, 201970.6571.3969.9771.3871.38896,862
Jun 28, 201969.4070.4269.4070.1070.10905,164
Jun 27, 201969.1069.5968.9769.4969.49517,472
Jun 26, 201969.3769.6468.9169.0369.03702,693
Jun 25, 201969.1469.7469.1469.4469.44924,693
Jun 24, 201969.4269.5568.9669.2969.29800,460
Jun 21, 201969.5470.0169.0969.3869.382,339,905
Jun 20, 201970.7570.7569.5369.7669.76855,632
Jun 19, 201970.3271.1170.2270.7470.74697,769
Jun 18, 201969.4370.7669.2670.2470.241,543,196
Jun 17, 201969.1169.3268.7369.2369.23982,506
Jun 14, 201969.0969.3068.3469.0569.051,012,146
Jun 13, 201971.0071.1268.7569.2069.201,737,522
Jun 12, 201970.3571.3970.0371.1771.171,703,480
Jun 11, 201971.0071.3070.0370.3970.39880,433
Jun 10, 201970.9270.9870.2970.7670.76992,807
Jun 07, 201971.5171.8370.8270.9270.92937,921
Jun 07, 20190.5 Dividend
Jun 06, 201971.4371.9071.4071.6571.15942,337
Jun 05, 201971.6671.8671.1871.5071.00869,099
Jun 04, 2019------
Jun 03, 201970.9471.7870.7671.3970.89862,945
May 31, 201971.1171.2770.8071.1170.61685,955
May 30, 201971.5471.7570.9771.0870.58824,591
May 29, 201971.4171.8771.2171.4270.92981,333
May 28, 201970.7071.7870.6171.5371.031,356,955
May 27, 201971.0771.0970.5070.8870.39207,397
May 24, 201971.3271.3970.5271.1870.68782,910
May 23, 201970.1471.5469.9171.1670.661,350,727
May 22, 201969.5970.4368.8470.4069.911,046,345
May 21, 201969.4470.9469.4069.9569.461,775,147
May 17, 201968.6569.5868.4268.7568.27714,447
May 16, 201968.3668.8868.3268.8868.40912,807
May 15, 201968.4768.7768.2568.4167.93845,704
May 14, 201969.1669.4068.0068.6768.19983,001
May 13, 201968.9069.1968.2369.1168.63918,493
May 10, 201968.3569.2167.7169.0868.601,021,558
May 09, 201969.3669.3768.2768.3967.911,348,883
May 08, 201969.2169.4768.9969.2768.791,256,064
May 07, 201968.2569.4668.1369.3568.871,756,102
May 06, 201968.2268.5667.9768.4467.96817,707
May 03, 201968.1968.6767.9868.4267.94944,404
May 02, 201968.0368.6467.6968.1667.68952,901
May 01, 201967.9368.3667.7567.9367.46875,832
Apr 30, 201967.2367.6167.0067.4566.981,230,217
Apr 29, 201967.7967.9967.0167.1666.69992,493
Apr 26, 201967.0767.9166.6067.8267.352,564,381
Apr 25, 201966.2166.8365.8866.7766.301,491,555
Apr 24, 201965.8866.6265.6866.2065.741,824,353
Apr 23, 201966.3166.3165.4065.8165.352,569,117
Apr 22, 201968.3968.6366.2466.3165.851,598,674
Apr 18, 201967.9069.0967.0368.9068.422,704,960
Apr 17, 201971.2671.2670.2270.9470.44934,797
Apr 16, 201971.5771.7471.1471.1970.69534,922
Apr 15, 201970.9271.7270.9271.4470.94576,460
Apr 12, 201971.3071.3670.3271.0970.59875,211
Apr 11, 201971.9072.0571.4371.4670.96685,056
Apr 10, 201971.9472.0471.5271.9771.47608,120
Apr 09, 201972.0572.4571.7271.8371.33579,490
Apr 08, 201971.5372.3971.4072.3771.86460,388
Apr 05, 201972.2572.2571.3971.8971.39549,269
Apr 04, 201972.5472.8971.9072.1071.60856,092
Apr 03, 201972.3072.8671.9572.4971.98944,748
Apr 02, 201971.4372.2471.2672.1871.68921,566
Apr 01, 201972.1972.2771.2971.4670.96969,131
Mar 29, 201972.1272.4071.6871.8771.371,254,526
Mar 28, 201972.0672.6371.9172.0571.55617,450
Mar 27, 201971.6472.0571.4271.9271.42848,324
Mar 26, 201971.0671.9770.7571.5171.011,201,321
Mar 25, 201972.5972.8071.3671.3970.891,330,282
Mar 22, 201972.3072.8872.0772.7072.191,417,739
Mar 21, 201972.1672.6872.0472.2371.73784,119
Mar 20, 201971.9272.8671.8172.3571.85904,936
Mar 19, 201972.7372.7371.7971.9771.471,164,898
Mar 18, 201972.4072.8972.2372.8572.34531,853
Mar 15, 201972.8973.1672.3572.4871.972,854,273
Mar 14, 201971.6472.4571.5772.3971.88900,470
Mar 13, 201971.5271.8971.2871.5971.09963,073
Mar 12, 201971.6671.8371.0671.6471.14844,483
Mar 11, 201970.5971.7170.5971.5971.091,365,953
Mar 11, 20190.5 Dividend
Mar 08, 201970.6971.2670.4470.9469.951,239,797
Mar 07, 201970.7271.9270.5570.6869.691,800,261
Mar 06, 201969.8570.7169.4470.6869.691,966,389
Mar 05, 201969.7670.6069.6269.7368.762,024,908
Mar 04, 201970.5170.7068.3869.7768.792,821,890
Mar 01, 201972.7072.7068.7570.1869.202,648,869
Feb 28, 201972.7673.5972.7072.7171.691,035,771
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...