Rogers Communications Inc (TSX: RCI-A )

62.34 CAD +0.94 (+1.53%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 62.23 62.34 61.97 62.34 906 +0.94(+1.53%)
Oct 19, 2021 61.01 61.40 61.01 61.40 825 +0.04(+0.07%)
Oct 18, 2021 61.92 61.92 61.36 61.36 939 -0.59(-0.95%)
Oct 15, 2021 61.03 61.99 61.03 61.95 853 +1.37(+2.26%)
Oct 14, 2021 60.42 61.00 60.42 60.58 2,544 +0.63(+1.05%)
Oct 13, 2021 59.21 60.35 59.21 59.95 1,587 +0.70(+1.18%)
Oct 12, 2021 59.01 59.90 59.01 59.25 1,419 -0.75(-1.25%)
Oct 08, 2021 60.00 60.00 60.00 0 +0.83(+1.40%)
Oct 07, 2021 59.83 60.01 59.17 59.17 5,503 -0.83(-1.38%)
Oct 06, 2021 60.25 60.48 59.84 60.00 2,972 -0.89(-1.46%)
Oct 05, 2021 59.84 60.89 59.84 60.89 355 +0.89(+1.48%)
Oct 04, 2021 60.00 60.01 60.00 60.00 352 +0.00(+0.00%)
Oct 01, 2021 60.50 60.50 59.63 60.00 641 -0.52(-0.86%)
Sep 30, 2021 60.52 60.52 60.52 60.52 252 -0.01(-0.02%)
Sep 29, 2021 62.36 62.36 60.53 60.53 363 -0.07(-0.12%)
Sep 28, 2021 60.52 61.13 60.52 60.60 549 -1.40(-2.26%)
Sep 27, 2021 61.89 62.00 60.62 62.00 673 +1.35(+2.23%)
Sep 24, 2021 61.90 61.90 60.60 60.65 2,448 -0.60(-0.98%)
Sep 23, 2021 62.00 62.25 61.02 61.25 1,649 -0.75(-1.21%)
Sep 22, 2021 62.49 62.49 62.00 62.00 978 +1.49(+2.46%)
Sep 21, 2021 62.00 62.00 60.51 60.51 317 +0.01(+0.02%)
Sep 20, 2021 60.51 60.51 60.50 60.50 976 +0.41(+0.68%)
Sep 17, 2021 61.30 61.30 60.09 60.09 810 -1.41(-2.29%)
Sep 16, 2021 60.99 61.50 60.99 61.50 1,548 +1.45(+2.41%)
Sep 15, 2021 61.50 62.00 60.00 60.05 2,675 -1.10(-1.80%)
Sep 14, 2021 63.00 63.00 61.15 61.15 1,374 -1.75(-2.78%)
Sep 13, 2021 62.50 63.00 62.10 62.90 2,022 +0.94(+1.52%)
Sep 10, 2021 64.80 64.85 61.96 61.96 1,317 -2.91(-4.49%)
Sep 09, 2021 63.25 64.87 62.53 64.87 1,076 +1.62(+2.56%)
Sep 08, 2021 62.99 63.25 62.99 63.25 850 -0.36(-0.57%)
Sep 07, 2021 64.50 66.00 63.43 63.61 1,031 -0.88(-1.36%)
Sep 03, 2021 64.49 64.49 64.49 0 -0.27(-0.42%)
Sep 02, 2021 65.30 65.30 64.76 64.76 2,692 -0.14(-0.22%)
Sep 01, 2021 64.76 64.95 64.76 64.90 824 +0.20(+0.31%)
Aug 31, 2021 64.75 66.25 64.70 64.70 4,277 +0.21(+0.33%)
Aug 30, 2021 64.77 64.77 64.47 64.49 1,215 +0.09(+0.14%)
Aug 27, 2021 64.00 64.40 64.00 64.40 701 +0.33(+0.52%)
Aug 26, 2021 64.70 64.70 64.07 64.07 1,563 -0.68(-1.05%)
Aug 25, 2021 64.75 64.75 64.75 64.75 139 +0.10(+0.15%)
Aug 24, 2021 64.40 64.65 64.24 64.65 582 +0.17(+0.26%)
Aug 23, 2021 64.50 64.50 64.45 64.48 1,909 +0.13(+0.20%)
Aug 20, 2021 63.90 64.35 63.90 64.35 561 +0.07(+0.11%)
Aug 19, 2021 63.53 64.28 63.53 64.28 406 +0.28(+0.44%)
Aug 18, 2021 64.30 64.30 64.00 64.00 2,277 +0.03(+0.05%)
Aug 17, 2021 64.27 64.27 63.97 63.97 386 -0.04(-0.06%)
Aug 16, 2021 63.96 64.65 63.96 64.01 1,573 -0.89(-1.37%)
Aug 13, 2021 64.40 64.90 63.90 64.90 3,394 -0.10(-0.15%)
Aug 12, 2021 64.43 65.00 64.43 65.00 304 +0.25(+0.39%)
Aug 11, 2021 64.70 64.75 64.05 64.75 563 +0.05(+0.08%)
Aug 10, 2021 64.71 64.71 64.70 64.70 300 -0.35(-0.54%)
Aug 09, 2021 64.99 65.05 64.99 65.05 241 +0.55(+0.85%)
Aug 06, 2021 64.73 65.30 64.50 64.50 2,003 -0.28(-0.43%)
Aug 05, 2021 64.83 64.83 64.78 64.78 1,260 -0.71(-1.08%)
Aug 04, 2021 65.45 65.49 65.45 65.49 577 +0.93(+1.44%)
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.