Canada markets close in 3 hours 51 minutes

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
61.66+0.68 (+1.12%)
As of 12:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202161.1361.6661.0161.6661.66145,702
May 12, 202161.4861.7560.9560.9860.981,779,400
May 11, 202161.5761.8361.2561.6561.652,904,100
May 10, 202161.6762.4761.6662.0862.081,936,000
May 07, 202160.4561.7860.4361.6461.64814,200
May 06, 202160.7660.8960.3160.7060.701,143,700
May 05, 202160.5661.1260.5160.8360.83698,300
May 04, 202160.6260.9460.3060.4460.441,372,300
May 03, 202160.5961.0460.5860.7060.70418,500
Apr. 30, 202160.9161.0660.3860.5460.54766,000
Apr. 29, 202160.8161.4160.7760.9360.93455,200
Apr. 28, 202161.1361.2060.7760.8460.84446,100
Apr. 27, 202161.0961.2560.7761.0161.01613,900
Apr. 26, 202161.0561.2560.8061.1061.101,030,800
Apr. 23, 202161.4261.6760.9361.0761.071,054,300
Apr. 22, 202161.8861.8860.9561.7461.741,157,800
Apr. 21, 202162.1063.4961.7061.8161.811,154,700
Apr. 20, 202161.4161.7160.9561.5461.54603,400
Apr. 19, 202160.6661.9060.6661.6861.681,077,900
Apr. 16, 202160.0060.6659.8760.5860.58487,300
Apr. 15, 202160.5660.8460.0660.0860.08772,800
Apr. 14, 202161.0061.1660.5160.6460.64915,200
Apr. 13, 202160.4461.2160.4460.8560.85705,500
Apr. 12, 202160.4060.8560.2360.6460.641,271,500
Apr. 09, 202160.1160.4759.9060.4760.47875,000
Apr. 08, 202160.2160.3659.9060.2260.221,212,100
Apr. 07, 202159.8260.4759.7560.0560.051,408,800
Apr. 06, 202158.9459.5258.4759.5259.521,592,500
Apr. 05, 202159.1059.3758.6758.6958.69954,100
Apr. 01, 202158.2458.9257.9058.9058.90677,300
Mar. 31, 202159.3459.4957.9557.9557.952,178,100
Mar. 30, 202160.0060.3559.3359.6459.641,667,700
Mar. 29, 202160.1060.5459.7660.3760.371,852,200
Mar. 26, 202160.9761.1859.7559.8259.821,457,100
Mar. 25, 202160.7361.2860.4161.1061.101,276,700
Mar. 24, 202161.2261.3560.5060.8060.80966,500
Mar. 23, 202160.9061.4960.7361.0261.021,299,800
Mar. 22, 202160.2261.0660.2260.8760.871,622,400
Mar. 19, 202161.5061.5260.3060.5860.584,299,000
Mar. 18, 202161.9862.4160.4461.2661.263,052,200
Mar. 17, 202165.0565.1061.6761.8061.803,938,800
Mar. 16, 202162.1365.7261.7765.0565.053,454,500
Mar. 15, 202160.7564.7660.1661.5761.574,933,600
Mar. 12, 202158.7959.5658.7859.5559.551,240,600
Mar. 11, 202159.0359.5858.6658.9958.991,643,100
Mar. 10, 202158.4559.2158.0658.8058.803,018,200
Mar. 09, 202160.2660.2758.2158.2358.233,310,200
Mar. 09, 20210.5 Dividend
Mar. 08, 202159.8760.6559.3560.2759.774,453,800
Mar. 05, 202157.3159.8557.3159.7159.213,631,400
Mar. 04, 202156.7557.6956.3857.2456.772,451,300
Mar. 03, 202156.3456.8456.0256.5456.074,141,600
Mar. 02, 202155.4956.7455.3056.3855.912,674,500
Mar. 01, 202155.4955.7154.9355.4554.99777,000
Feb. 26, 202155.8155.8154.7655.1354.673,051,000
Feb. 25, 202155.0055.7554.6955.4955.032,028,400
Feb. 24, 202155.0055.4154.7155.1054.641,527,100
Feb. 23, 202155.4355.5254.8855.1854.722,011,300
Feb. 22, 202155.5755.7755.0355.0354.572,580,700
Feb. 19, 202156.3356.3755.4355.7755.311,833,600
Feb. 18, 202156.5856.6156.0256.4355.961,073,200
Feb. 17, 202157.2157.4456.3756.5756.10866,500
Feb. 16, 202157.4557.4656.9357.3456.861,579,100
Feb. 12, 202157.6157.8156.9357.5057.021,406,000
Feb. 11, 202158.1858.2357.5357.7357.25747,600
Feb. 10, 202158.5858.6257.5558.3957.911,641,100
Feb. 09, 202159.7059.7058.3058.3857.901,044,800
Feb. 08, 202159.4959.6459.2259.5459.05817,500
Feb. 05, 202159.3559.5558.9859.1658.671,518,900
Feb. 04, 202159.5959.6059.0459.3258.83567,500
Feb. 03, 202159.1359.5358.6859.4758.98906,600
Feb. 02, 202158.2559.2457.9659.1058.61734,600
Feb. 01, 202158.0058.2357.4858.0557.57598,600
Jan. 29, 202158.4258.7357.5257.7157.231,513,700
Jan. 28, 202160.7961.1958.1758.8558.361,655,600
Jan. 27, 202162.4462.4761.6161.9561.441,067,700
Jan. 26, 202162.2462.4561.6762.3461.82973,100
Jan. 25, 202161.5462.4861.3062.3761.851,059,100
Jan. 22, 202161.1161.5560.7761.5161.00783,400
Jan. 21, 202160.1860.7560.0260.7160.21864,400
Jan. 20, 202160.2960.3559.6360.1059.60906,800
Jan. 19, 202160.6060.7460.2560.2659.76441,100
Jan. 18, 202160.7361.2060.4660.5960.09228,200
Jan. 15, 202160.6060.8060.2460.6160.111,198,800
Jan. 14, 202160.8060.9960.2860.3459.841,324,800
Jan. 13, 202160.5861.0260.3560.9160.401,041,200
Jan. 12, 202160.7860.8559.9860.3859.88836,100
Jan. 11, 202160.7461.3460.5960.9560.44604,200
Jan. 08, 202160.5160.9760.4560.8560.351,881,300
Jan. 07, 202161.0861.2660.0060.3959.891,158,700
Jan. 06, 202161.3161.7260.7161.2260.711,299,200
Jan. 05, 202160.7261.4460.5861.0360.52497,000
Jan. 04, 202159.5360.8459.2560.6760.17700,500
Dec. 31, 202059.4959.8159.1859.2658.77444,600
Dec. 30, 202060.1360.2659.6259.6259.13447,900
Dec. 29, 202059.9960.3259.5960.0259.52715,400
Dec. 24, 202059.5059.9359.3859.9059.40604,800
Dec. 23, 202059.0459.7659.0359.6459.15372,700
Dec. 22, 202059.3859.6158.9459.0358.54870,500
Dec. 21, 202059.4559.4858.3359.1758.68753,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...