Rogers Communications (TSX: RCI-B )

60.26 CAD -0.33 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 60.60 60.74 60.25 60.26 441,085 -0.33(-0.54%)
Jan 18, 2021 60.73 61.20 60.46 60.59 228,160 -0.02(-0.03%)
Jan 15, 2021 60.60 60.80 60.24 60.61 1,198,762 +0.27(+0.45%)
Jan 14, 2021 60.80 60.99 60.28 60.34 1,324,753 -0.57(-0.94%)
Jan 13, 2021 60.58 61.02 60.35 60.91 1,040,785 +0.53(+0.88%)
Jan 12, 2021 60.78 60.85 59.98 60.38 835,623 -0.57(-0.94%)
Jan 11, 2021 60.74 61.34 60.59 60.95 602,074 +0.10(+0.16%)
Jan 08, 2021 60.51 60.97 60.45 60.85 1,880,564 +0.46(+0.76%)
Jan 07, 2021 61.08 61.26 60.00 60.39 1,158,695 -0.83(-1.36%)
Jan 06, 2021 61.31 61.72 60.71 61.22 1,298,510 +0.19(+0.31%)
Jan 05, 2021 60.72 61.44 60.58 61.03 496,543 +0.36(+0.59%)
Jan 04, 2021 59.53 60.84 59.25 60.67 700,498 +1.41(+2.38%)
Dec 31, 2020 59.26 59.26 59.26 0 -0.36(-0.60%)
Dec 30, 2020 60.13 60.26 59.62 59.62 447,918 -0.40(-0.67%)
Dec 29, 2020 59.99 60.32 59.59 60.02 715,430 +0.12(+0.20%)
Dec 24, 2020 59.90 59.90 59.90 0 +0.26(+0.44%)
Dec 23, 2020 59.04 59.76 59.03 59.64 372,703 +0.61(+1.03%)
Dec 22, 2020 59.38 59.61 58.94 59.03 870,542 -0.14(-0.24%)
Dec 21, 2020 59.45 59.48 58.33 59.17 741,395 -0.55(-0.92%)
Dec 18, 2020 59.58 60.06 59.12 59.72 2,062,196 +0.27(+0.45%)
Dec 17, 2020 59.63 59.88 59.05 59.45 710,674 -0.27(-0.45%)
Dec 16, 2020 60.04 60.35 59.66 59.72 1,303,501 -0.10(-0.17%)
Dec 15, 2020 60.21 60.46 59.70 59.82 2,188,487 -0.28(-0.47%)
Dec 14, 2020 60.71 60.76 59.98 60.10 835,672 -0.55(-0.91%)
Dec 11, 2020 60.62 60.72 60.19 60.65 663,785 -0.11(-0.18%)
Dec 10, 2020 60.86 60.88 59.94 60.76 826,335 -0.26(-0.43%)
Dec 09, 2020 59.59 61.11 59.57 61.02 761,777 +0.81(+1.35%)
Dec 08, 2020 60.10 60.32 59.59 60.21 5,234,460 -0.06(-0.10%)
Dec 07, 2020 60.98 61.00 60.14 60.27 3,430,453 -0.80(-1.31%)
Dec 04, 2020 61.13 61.43 60.74 61.07 1,421,212 -0.02(-0.03%)
Dec 03, 2020 60.01 61.31 60.01 61.09 1,875,582 +1.01(+1.68%)
Dec 02, 2020 59.91 60.59 59.84 60.08 1,133,904 +0.07(+0.12%)
Dec 01, 2020 61.53 61.66 59.56 60.01 833,802 -1.25(-2.04%)
Nov 30, 2020 60.74 61.42 60.35 61.26 1,549,707 +0.36(+0.59%)
Nov 27, 2020 60.76 61.54 60.60 60.90 412,777 +0.12(+0.20%)
Nov 26, 2020 60.45 60.94 60.40 60.78 224,705 +0.03(+0.05%)
Nov 25, 2020 60.79 60.95 60.45 60.75 1,152,805 -0.21(-0.34%)
Nov 24, 2020 60.21 61.15 59.93 60.96 1,493,524 +1.09(+1.82%)
Nov 23, 2020 59.95 60.10 59.47 59.87 1,450,696 +0.02(+0.03%)
Nov 20, 2020 59.86 59.94 59.11 59.85 656,815 +0.09(+0.15%)
Nov 19, 2020 59.21 59.80 59.00 59.76 887,573 +0.42(+0.71%)
Nov 18, 2020 60.19 60.21 58.93 59.34 732,726 -1.05(-1.74%)
Nov 17, 2020 60.19 60.76 59.88 60.39 1,026,458 +0.05(+0.08%)
Nov 16, 2020 60.57 60.77 60.10 60.34 1,025,161 +0.36(+0.60%)
Nov 13, 2020 60.70 60.70 59.89 59.98 934,274 -0.38(-0.63%)
Nov 12, 2020 60.63 60.81 59.87 60.36 784,575 -0.36(-0.59%)
Nov 11, 2020 59.61 60.72 59.60 60.72 1,100,200 +1.34(+2.26%)
Nov 10, 2020 57.13 59.48 57.01 59.38 1,365,033 +2.38(+4.18%)
Nov 09, 2020 56.59 57.94 56.40 57.00 1,153,925 +1.64(+2.96%)
Nov 06, 2020 55.53 56.04 55.29 55.36 681,367 -0.29(-0.52%)
Nov 05, 2020 55.56 55.81 55.24 55.65 673,733 +0.46(+0.83%)
Nov 04, 2020 54.88 55.75 54.01 55.19 712,073 +0.91(+1.68%)
Nov 03, 2020 54.53 54.98 54.28 54.28 531,717 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.