Rogers Communications (TSX: RCI-B )

60.11 CAD +0.60 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2021 64.22 64.95 63.91 63.99 747,967 +0.31(+0.49%)
Jul 30, 2021 63.68 63.68 63.68 0 +0.26(+0.41%)
Jul 29, 2021 63.73 63.97 63.40 63.42 707,531 -0.39(-0.61%)
Jul 28, 2021 64.41 64.47 63.62 63.81 451,588 -0.64(-0.99%)
Jul 27, 2021 64.45 64.57 63.83 64.45 440,628 +0.08(+0.12%)
Jul 26, 2021 64.40 64.60 64.14 64.37 654,478 -0.12(-0.19%)
Jul 23, 2021 64.50 64.91 64.10 64.49 900,708 -0.06(-0.09%)
Jul 22, 2021 64.44 64.68 63.57 64.55 1,335,306 +0.12(+0.19%)
Jul 21, 2021 66.89 67.36 64.29 64.43 3,682,800 -2.53(-3.78%)
Jul 20, 2021 66.98 67.59 66.86 66.96 1,099,537 -0.24(-0.36%)
Jul 19, 2021 67.22 67.35 66.85 67.20 1,156,542 -0.02(-0.03%)
Jul 16, 2021 66.63 67.45 66.42 67.22 735,158 +0.62(+0.93%)
Jul 15, 2021 66.60 66.64 65.49 66.60 1,176,344 -0.24(-0.36%)
Jul 14, 2021 66.57 67.20 66.44 66.84 660,747 +0.04(+0.06%)
Jul 13, 2021 66.66 66.93 66.44 66.80 734,362 +0.35(+0.53%)
Jul 12, 2021 66.95 67.16 66.33 66.45 1,031,739 -0.24(-0.36%)
Jul 09, 2021 67.04 67.11 66.34 66.69 419,181 -0.18(-0.27%)
Jul 08, 2021 66.48 66.91 66.21 66.87 866,131 +0.21(+0.32%)
Jul 07, 2021 67.00 67.06 66.13 66.66 754,661 +0.11(+0.17%)
Jul 06, 2021 66.10 66.75 65.81 66.55 1,386,370 +0.52(+0.79%)
Jul 05, 2021 66.42 66.42 65.85 66.03 135,173 -0.24(-0.36%)
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.