STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Rogers Communications Inc. (RCI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.55

+1.27

(+2.93%)

At close: 04:00PM EDT

44.55

-0.02

(-0.04%)

After hours:

04:02PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	44.14	45.02	44.14	44.55	44.55	460,195
Aug 05, 2022	43.75	43.88	42.94	43.28	43.28	809,500
Aug 04, 2022	44.50	44.83	43.91	44.04	44.04	577,600
Aug 03, 2022	45.01	45.17	44.22	44.58	44.58	429,400
Aug 02, 2022	45.48	45.71	44.40	44.75	44.75	852,900
Aug 01, 2022	45.86	46.19	45.08	45.52	45.52	281,800
Jul 29, 2022	46.14	46.44	45.50	45.96	45.96	581,400
Jul 28, 2022	46.65	46.82	45.93	46.11	46.11	371,100
Jul 27, 2022	47.84	47.84	46.34	46.96	46.96	609,300
Jul 26, 2022	46.62	46.94	46.17	46.40	46.40	354,000
Jul 25, 2022	46.65	47.35	46.65	46.94	46.94	279,700
Jul 22, 2022	46.62	47.27	46.44	46.78	46.78	288,000
Jul 21, 2022	46.74	47.02	46.47	46.67	46.67	230,300
Jul 20, 2022	47.32	47.32	46.61	46.91	46.91	247,500
Jul 19, 2022	46.74	47.28	46.61	47.23	47.23	324,000
Jul 18, 2022	45.76	46.47	45.68	46.34	46.34	377,800
Jul 15, 2022	45.59	45.89	45.07	45.42	45.42	248,300
Jul 14, 2022	45.23	45.65	44.75	45.30	45.30	203,500
Jul 13, 2022	45.85	46.40	45.65	45.82	45.82	315,000
Jul 12, 2022	45.18	46.74	45.11	46.27	46.27	543,800
Jul 11, 2022	46.65	46.66	45.05	45.15	45.15	604,700
Jul 08, 2022	47.85	48.14	47.37	47.46	47.46	310,200
Jul 07, 2022	47.64	48.21	47.53	47.95	47.95	190,800
Jul 06, 2022	48.44	48.44	47.05	47.48	47.48	263,300
Jul 05, 2022	48.01	48.45	47.13	48.41	48.41	348,800
Jul 01, 2022	48.00	48.79	47.74	48.65	48.65	137,900
Jun 30, 2022	47.63	48.02	47.35	47.90	47.90	233,000
Jun 29, 2022	47.88	47.97	47.54	47.88	47.88	161,400
Jun 28, 2022	48.33	48.62	47.74	47.86	47.86	216,900
Jun 27, 2022	48.18	48.38	47.58	47.98	47.98	315,600
Jun 24, 2022	47.58	48.47	47.53	48.44	48.44	321,100
Jun 23, 2022	47.00	47.55	46.99	47.36	47.36	547,600
Jun 22, 2022	46.60	47.54	46.23	47.05	47.05	342,400
Jun 21, 2022	48.50	48.53	46.99	47.14	47.14	488,100
Jun 17, 2022	44.78	45.69	44.53	45.28	45.28	568,500
Jun 16, 2022	45.54	45.79	44.77	44.78	44.78	350,900
Jun 15, 2022	46.14	46.65	45.70	46.31	46.31	238,900
Jun 14, 2022	46.66	47.01	45.44	45.84	45.84	264,700
Jun 13, 2022	47.36	47.38	46.52	46.76	46.76	272,300
Jun 10, 2022	47.88	48.19	47.64	47.97	47.97	218,500
Jun 09, 2022	49.49	49.65	48.61	48.62	48.62	251,400
Jun 09, 2022	0.398 Dividend
Jun 08, 2022	51.11	51.14	49.77	50.03	49.63	290,700
Jun 07, 2022	50.44	51.45	50.44	51.28	50.87	424,000
Jun 06, 2022	51.19	51.31	50.53	50.57	50.17	337,400
Jun 03, 2022	51.30	51.43	50.67	50.77	50.37	232,300
Jun 02, 2022	51.19	51.53	50.59	51.26	50.85	337,800
Jun 01, 2022	51.29	51.55	50.57	51.11	50.70	278,000
May 31, 2022	51.56	52.15	51.06	51.27	50.86	376,300
May 27, 2022	51.47	51.91	51.40	51.60	51.19	312,400
May 26, 2022	51.74	52.14	51.14	51.56	51.15	443,500
May 25, 2022	51.10	51.75	50.83	51.55	51.14	567,600
May 24, 2022	51.50	51.50	50.71	51.05	50.64	454,200
May 23, 2022	50.72	51.63	50.43	51.36	50.95	125,200
May 20, 2022	50.49	50.89	49.81	50.51	50.11	212,300
May 19, 2022	50.20	50.72	50.06	50.31	49.91	290,500
May 18, 2022	50.78	51.31	50.14	50.39	49.99	294,800
May 17, 2022	51.07	51.46	50.75	51.06	50.65	349,900
May 16, 2022	49.93	51.05	49.60	50.72	50.32	275,400
May 13, 2022	49.03	49.79	48.48	49.77	49.37	405,900
May 12, 2022	49.59	49.59	48.25	48.97	48.58	591,100
May 11, 2022	49.84	50.71	49.49	49.62	49.23	492,800
May 10, 2022	49.61	50.61	49.54	49.91	49.51	477,100
May 09, 2022	51.34	51.47	48.64	49.36	48.97	1,081,500
May 06, 2022	52.71	53.00	51.71	51.98	51.57	605,300
May 05, 2022	53.74	54.01	52.72	53.01	52.59	899,700
May 04, 2022	53.78	54.15	53.23	54.00	53.57	540,100
May 03, 2022	53.36	54.02	53.19	53.57	53.14	387,600
May 02, 2022	54.36	54.41	52.82	53.29	52.87	371,900
Apr 29, 2022	56.10	56.23	54.27	54.46	54.03	345,200
Apr 28, 2022	56.31	56.53	55.98	56.24	55.79	409,600
Apr 27, 2022	56.62	56.72	55.98	56.19	55.74	442,400
Apr 26, 2022	57.50	57.61	56.44	56.44	55.99	251,400
Apr 25, 2022	57.76	57.90	56.73	57.62	57.16	304,000
Apr 22, 2022	58.86	58.86	57.31	57.86	57.40	301,500
Apr 21, 2022	61.02	61.15	59.36	59.42	58.95	356,900
Apr 20, 2022	60.00	64.55	59.97	60.89	60.41	771,100
Apr 19, 2022	58.37	58.74	58.27	58.48	58.01	272,000
Apr 18, 2022	59.18	59.65	58.58	58.66	58.19	235,000
Apr 14, 2022	58.91	59.55	58.73	59.23	58.76	291,100
Apr 13, 2022	58.55	59.10	57.67	58.80	58.33	414,500
Apr 12, 2022	58.81	59.08	58.36	58.40	57.94	207,800
Apr 11, 2022	58.68	58.83	58.02	58.56	58.09	347,300
Apr 08, 2022	58.46	58.86	58.08	58.49	58.02	255,400
Apr 07, 2022	57.73	58.37	57.28	58.13	57.67	309,900
Apr 06, 2022	57.19	58.02	57.19	57.60	57.14	303,000
Apr 05, 2022	56.67	57.82	56.67	57.19	56.74	300,300
Apr 04, 2022	57.12	57.25	56.70	56.87	56.42	265,500
Apr 01, 2022	56.87	57.19	56.53	57.13	56.68	208,800
Mar 31, 2022	56.31	57.10	55.83	56.75	56.30	348,300
Mar 30, 2022	55.62	56.32	55.53	56.19	55.74	338,500
Mar 29, 2022	54.75	55.45	54.73	55.32	54.88	328,900
Mar 28, 2022	54.54	54.92	54.34	54.74	54.30	281,400
Mar 25, 2022	53.71	54.64	53.35	54.64	54.21	556,000
Mar 24, 2022	53.29	53.58	52.93	53.35	52.93	235,600
Mar 23, 2022	53.73	53.74	53.07	53.09	52.67	290,500
Mar 22, 2022	53.45	53.78	53.25	53.61	53.18	240,500
Mar 21, 2022	53.78	53.83	53.28	53.51	53.08	309,700
Mar 18, 2022	53.72	53.85	53.45	53.63	53.20	374,800
Mar 17, 2022	53.41	54.22	53.37	53.87	53.44	415,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7777+0.0043(+0.56%)

CRUDE OIL90.30+1.29(+1.45%)

BTC-CAD30,813.63+763.64(+2.54%)

STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

Rogers Communications Inc. (RCI)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7777
+0.0043(+0.56%)

CRUDE OIL
90.30
+1.29(+1.45%)

BTC-CAD
30,813.63
+763.64(+2.54%)