Rogers Communications (TSX: RCI-B )

56.31 CAD -0.24 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 56.58 56.31 3,348,539 -0.24(-0.42%)
Oct 25, 2021 59.19 59.20 56.28 56.55 3,875,137 -3.47(-5.78%)
Oct 22, 2021 60.26 60.39 59.59 60.02 1,830,968 -0.17(-0.28%)
Oct 21, 2021 60.43 62.38 59.57 60.19 1,485,816 -1.08(-1.76%)
Oct 20, 2021 60.36 61.27 60.36 61.27 533,468 +0.88(+1.46%)
Oct 19, 2021 60.17 60.49 59.83 60.39 761,532 +0.04(+0.07%)
Oct 18, 2021 60.63 60.69 60.10 60.35 1,035,180 -0.33(-0.54%)
Oct 15, 2021 60.07 61.29 59.90 60.68 1,577,970 +0.64(+1.07%)
Oct 14, 2021 58.69 60.67 58.65 60.04 1,385,418 +1.64(+2.81%)
Oct 13, 2021 58.03 58.50 57.84 58.40 986,329 +0.39(+0.67%)
Oct 12, 2021 58.93 59.15 57.62 58.01 1,442,204 -1.07(-1.81%)
Oct 08, 2021 59.08 59.08 59.08 0 +0.00(+0.00%)
Oct 07, 2021 58.51 59.15 58.29 59.08 966,995 +0.58(+0.99%)
Oct 06, 2021 58.51 58.77 58.23 58.50 576,620 -0.30(-0.51%)
Oct 05, 2021 58.94 59.23 58.67 58.80 1,046,007 -0.05(-0.08%)
Oct 04, 2021 58.61 59.00 58.37 58.85 442,380 +0.03(+0.05%)
Oct 01, 2021 59.39 59.39 58.74 58.82 555,799 -0.33(-0.56%)
Sep 30, 2021 59.66 59.87 59.10 59.15 908,625 -0.48(-0.80%)
Sep 29, 2021 59.37 60.04 59.30 59.63 550,698 +0.33(+0.56%)
Sep 28, 2021 59.51 59.66 58.80 59.30 711,756 -0.34(-0.57%)
Sep 27, 2021 59.85 59.87 59.30 59.64 1,115,572 -0.08(-0.13%)
Sep 24, 2021 59.47 59.79 59.32 59.72 1,024,464 +0.18(+0.30%)
Sep 23, 2021 59.68 60.07 59.47 59.54 779,182 -0.29(-0.48%)
Sep 22, 2021 60.33 60.49 59.79 59.83 876,058 -0.28(-0.47%)
Sep 21, 2021 59.56 60.30 59.56 60.11 1,142,601 +0.60(+1.01%)
Sep 20, 2021 59.40 60.00 59.18 59.51 923,826 -0.28(-0.47%)
Sep 17, 2021 59.59 59.99 59.30 59.79 3,035,568 -0.02(-0.03%)
Sep 16, 2021 59.45 60.04 59.16 59.81 919,677 +0.40(+0.67%)
Sep 15, 2021 59.91 59.91 58.58 59.41 1,987,693 -0.50(-0.83%)
Sep 14, 2021 60.65 60.95 59.87 59.91 1,639,313 -0.67(-1.11%)
Sep 13, 2021 60.94 61.40 60.35 60.58 6,775,398 -0.02(-0.03%)
Sep 10, 2021 61.84 61.88 60.57 60.60 2,051,024 -1.29(-2.08%)
Sep 09, 2021 62.35 62.41 61.83 61.89 1,526,675 -0.54(-0.86%)
Sep 08, 2021 62.50 62.84 62.21 62.43 2,675,427 -0.50(-0.79%)
Sep 07, 2021 63.44 63.66 62.85 62.93 1,726,088 -0.56(-0.88%)
Sep 03, 2021 63.49 63.49 63.49 0 -0.59(-0.92%)
Sep 02, 2021 64.35 64.40 64.00 64.08 504,730 -0.27(-0.42%)
Sep 01, 2021 64.57 64.70 63.85 64.35 2,877,539 +0.07(+0.11%)
Aug 31, 2021 64.07 65.28 64.01 64.28 2,629,492 +0.30(+0.47%)
Aug 30, 2021 64.06 64.16 63.77 63.98 3,890,892 -0.03(-0.05%)
Aug 27, 2021 63.73 64.07 63.64 64.01 1,270,173 +0.32(+0.50%)
Aug 26, 2021 63.55 63.92 63.30 63.69 999,112 +0.33(+0.52%)
Aug 25, 2021 63.93 64.07 63.31 63.36 2,053,849 -0.48(-0.75%)
Aug 24, 2021 63.56 63.96 63.21 63.84 568,074 +0.19(+0.30%)
Aug 23, 2021 63.58 63.71 63.18 63.65 788,688 -0.05(-0.08%)
Aug 20, 2021 63.42 63.85 63.27 63.70 1,595,345 +0.28(+0.44%)
Aug 19, 2021 63.14 63.48 62.85 63.42 1,460,626 +0.40(+0.63%)
Aug 18, 2021 63.82 63.82 62.86 63.02 934,541 -0.79(-1.24%)
Aug 17, 2021 63.35 64.01 63.17 63.81 753,862 +0.44(+0.69%)
Aug 16, 2021 63.50 63.80 63.23 63.37 1,848,060 -0.23(-0.36%)
Aug 13, 2021 62.66 64.09 62.66 63.60 967,346 +0.01(+0.02%)
Aug 12, 2021 63.95 64.04 63.44 63.59 1,315,770 -0.32(-0.50%)
Aug 11, 2021 63.61 63.95 63.42 63.91 1,238,388 +0.35(+0.55%)
Aug 10, 2021 63.84 63.99 63.31 63.56 1,261,246 -0.07(-0.11%)
Aug 09, 2021 64.06 64.15 63.53 63.63 1,143,223 -0.55(-0.86%)
Aug 06, 2021 64.26 64.54 64.09 64.18 597,574 +0.10(+0.16%)
Aug 05, 2021 63.91 64.37 63.73 64.08 358,793 +0.11(+0.17%)
Aug 04, 2021 63.95 64.55 63.85 63.97 778,382 -0.02(-0.03%)
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.