ONTARIO PREMIER DOUG FORD TO HOLD PRESS CONFERENCE AT 12:15 p.m. ET

This is his first press briefing in two weeks

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2021	61.13	61.66	61.01	61.66	61.66	145,702
May 12, 2021	61.48	61.75	60.95	60.98	60.98	1,779,400
May 11, 2021	61.57	61.83	61.25	61.65	61.65	2,904,100
May 10, 2021	61.67	62.47	61.66	62.08	62.08	1,936,000
May 07, 2021	60.45	61.78	60.43	61.64	61.64	814,200
May 06, 2021	60.76	60.89	60.31	60.70	60.70	1,143,700
May 05, 2021	60.56	61.12	60.51	60.83	60.83	698,300
May 04, 2021	60.62	60.94	60.30	60.44	60.44	1,372,300
May 03, 2021	60.59	61.04	60.58	60.70	60.70	418,500
Apr. 30, 2021	60.91	61.06	60.38	60.54	60.54	766,000
Apr. 29, 2021	60.81	61.41	60.77	60.93	60.93	455,200
Apr. 28, 2021	61.13	61.20	60.77	60.84	60.84	446,100
Apr. 27, 2021	61.09	61.25	60.77	61.01	61.01	613,900
Apr. 26, 2021	61.05	61.25	60.80	61.10	61.10	1,030,800
Apr. 23, 2021	61.42	61.67	60.93	61.07	61.07	1,054,300
Apr. 22, 2021	61.88	61.88	60.95	61.74	61.74	1,157,800
Apr. 21, 2021	62.10	63.49	61.70	61.81	61.81	1,154,700
Apr. 20, 2021	61.41	61.71	60.95	61.54	61.54	603,400
Apr. 19, 2021	60.66	61.90	60.66	61.68	61.68	1,077,900
Apr. 16, 2021	60.00	60.66	59.87	60.58	60.58	487,300
Apr. 15, 2021	60.56	60.84	60.06	60.08	60.08	772,800
Apr. 14, 2021	61.00	61.16	60.51	60.64	60.64	915,200
Apr. 13, 2021	60.44	61.21	60.44	60.85	60.85	705,500
Apr. 12, 2021	60.40	60.85	60.23	60.64	60.64	1,271,500
Apr. 09, 2021	60.11	60.47	59.90	60.47	60.47	875,000
Apr. 08, 2021	60.21	60.36	59.90	60.22	60.22	1,212,100
Apr. 07, 2021	59.82	60.47	59.75	60.05	60.05	1,408,800
Apr. 06, 2021	58.94	59.52	58.47	59.52	59.52	1,592,500
Apr. 05, 2021	59.10	59.37	58.67	58.69	58.69	954,100
Apr. 01, 2021	58.24	58.92	57.90	58.90	58.90	677,300
Mar. 31, 2021	59.34	59.49	57.95	57.95	57.95	2,178,100
Mar. 30, 2021	60.00	60.35	59.33	59.64	59.64	1,667,700
Mar. 29, 2021	60.10	60.54	59.76	60.37	60.37	1,852,200
Mar. 26, 2021	60.97	61.18	59.75	59.82	59.82	1,457,100
Mar. 25, 2021	60.73	61.28	60.41	61.10	61.10	1,276,700
Mar. 24, 2021	61.22	61.35	60.50	60.80	60.80	966,500
Mar. 23, 2021	60.90	61.49	60.73	61.02	61.02	1,299,800
Mar. 22, 2021	60.22	61.06	60.22	60.87	60.87	1,622,400
Mar. 19, 2021	61.50	61.52	60.30	60.58	60.58	4,299,000
Mar. 18, 2021	61.98	62.41	60.44	61.26	61.26	3,052,200
Mar. 17, 2021	65.05	65.10	61.67	61.80	61.80	3,938,800
Mar. 16, 2021	62.13	65.72	61.77	65.05	65.05	3,454,500
Mar. 15, 2021	60.75	64.76	60.16	61.57	61.57	4,933,600
Mar. 12, 2021	58.79	59.56	58.78	59.55	59.55	1,240,600
Mar. 11, 2021	59.03	59.58	58.66	58.99	58.99	1,643,100
Mar. 10, 2021	58.45	59.21	58.06	58.80	58.80	3,018,200
Mar. 09, 2021	60.26	60.27	58.21	58.23	58.23	3,310,200
Mar. 09, 2021	0.5 Dividend
Mar. 08, 2021	59.87	60.65	59.35	60.27	59.77	4,453,800
Mar. 05, 2021	57.31	59.85	57.31	59.71	59.21	3,631,400
Mar. 04, 2021	56.75	57.69	56.38	57.24	56.77	2,451,300
Mar. 03, 2021	56.34	56.84	56.02	56.54	56.07	4,141,600
Mar. 02, 2021	55.49	56.74	55.30	56.38	55.91	2,674,500
Mar. 01, 2021	55.49	55.71	54.93	55.45	54.99	777,000
Feb. 26, 2021	55.81	55.81	54.76	55.13	54.67	3,051,000
Feb. 25, 2021	55.00	55.75	54.69	55.49	55.03	2,028,400
Feb. 24, 2021	55.00	55.41	54.71	55.10	54.64	1,527,100
Feb. 23, 2021	55.43	55.52	54.88	55.18	54.72	2,011,300
Feb. 22, 2021	55.57	55.77	55.03	55.03	54.57	2,580,700
Feb. 19, 2021	56.33	56.37	55.43	55.77	55.31	1,833,600
Feb. 18, 2021	56.58	56.61	56.02	56.43	55.96	1,073,200
Feb. 17, 2021	57.21	57.44	56.37	56.57	56.10	866,500
Feb. 16, 2021	57.45	57.46	56.93	57.34	56.86	1,579,100
Feb. 12, 2021	57.61	57.81	56.93	57.50	57.02	1,406,000
Feb. 11, 2021	58.18	58.23	57.53	57.73	57.25	747,600
Feb. 10, 2021	58.58	58.62	57.55	58.39	57.91	1,641,100
Feb. 09, 2021	59.70	59.70	58.30	58.38	57.90	1,044,800
Feb. 08, 2021	59.49	59.64	59.22	59.54	59.05	817,500
Feb. 05, 2021	59.35	59.55	58.98	59.16	58.67	1,518,900
Feb. 04, 2021	59.59	59.60	59.04	59.32	58.83	567,500
Feb. 03, 2021	59.13	59.53	58.68	59.47	58.98	906,600
Feb. 02, 2021	58.25	59.24	57.96	59.10	58.61	734,600
Feb. 01, 2021	58.00	58.23	57.48	58.05	57.57	598,600
Jan. 29, 2021	58.42	58.73	57.52	57.71	57.23	1,513,700
Jan. 28, 2021	60.79	61.19	58.17	58.85	58.36	1,655,600
Jan. 27, 2021	62.44	62.47	61.61	61.95	61.44	1,067,700
Jan. 26, 2021	62.24	62.45	61.67	62.34	61.82	973,100
Jan. 25, 2021	61.54	62.48	61.30	62.37	61.85	1,059,100
Jan. 22, 2021	61.11	61.55	60.77	61.51	61.00	783,400
Jan. 21, 2021	60.18	60.75	60.02	60.71	60.21	864,400
Jan. 20, 2021	60.29	60.35	59.63	60.10	59.60	906,800
Jan. 19, 2021	60.60	60.74	60.25	60.26	59.76	441,100
Jan. 18, 2021	60.73	61.20	60.46	60.59	60.09	228,200
Jan. 15, 2021	60.60	60.80	60.24	60.61	60.11	1,198,800
Jan. 14, 2021	60.80	60.99	60.28	60.34	59.84	1,324,800
Jan. 13, 2021	60.58	61.02	60.35	60.91	60.40	1,041,200
Jan. 12, 2021	60.78	60.85	59.98	60.38	59.88	836,100
Jan. 11, 2021	60.74	61.34	60.59	60.95	60.44	604,200
Jan. 08, 2021	60.51	60.97	60.45	60.85	60.35	1,881,300
Jan. 07, 2021	61.08	61.26	60.00	60.39	59.89	1,158,700
Jan. 06, 2021	61.31	61.72	60.71	61.22	60.71	1,299,200
Jan. 05, 2021	60.72	61.44	60.58	61.03	60.52	497,000
Jan. 04, 2021	59.53	60.84	59.25	60.67	60.17	700,500
Dec. 31, 2020	59.49	59.81	59.18	59.26	58.77	444,600
Dec. 30, 2020	60.13	60.26	59.62	59.62	59.13	447,900
Dec. 29, 2020	59.99	60.32	59.59	60.02	59.52	715,400
Dec. 24, 2020	59.50	59.93	59.38	59.90	59.40	604,800
Dec. 23, 2020	59.04	59.76	59.03	59.64	59.15	372,700
Dec. 22, 2020	59.38	59.61	58.94	59.03	58.54	870,500
Dec. 21, 2020	59.45	59.48	58.33	59.17	58.68	753,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,118.06+10.29(+0.05%)

S&P 5004,110.54+47.50(+1.17%)

DOW34,038.09+450.43(+1.34%)

ONTARIO PREMIER DOUG FORD TO HOLD PRESS CONFERENCE AT 12:15 p.m. ET

Rogers Communications Inc. (RCI-B.TO)

S&P/TSX
19,118.06
+10.29(+0.05%)

S&P 500
4,110.54
+47.50(+1.17%)

DOW
34,038.09
+450.43(+1.34%)