$51.10 +0.46 (%) Rogers Communications Inc - Toronto Stock Exchange

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
12/2/201650.7051.3550.5151.10555,558
12/1/201652.0152.0150.6350.64831,872
11/30/201652.2452.4051.5951.90999,530
11/29/201652.4452.5352.0352.52485,841
11/28/201652.2452.5052.0252.36980,580
11/25/201651.9452.5451.7552.32448,888
11/24/201651.8552.4251.8552.03219,756
11/23/201651.8552.0651.7851.80459,508
11/22/201651.6952.0751.5951.90637,626
11/21/201651.6051.8051.4151.68526,416
11/18/201651.8551.8651.3651.51449,134
11/17/201651.8352.1251.3851.86711,281
11/16/201651.4551.7651.1151.76605,697
11/15/201651.1751.5050.6651.49770,605
11/14/201650.9351.2050.2550.82787,064
11/11/201650.8050.8050.1550.631,463,843
11/10/201651.6651.7750.5450.771,444,371
11/9/201652.3552.5251.6551.721,204,322
11/8/201652.8052.9752.5052.64375,566
11/7/201652.8553.1052.5652.75360,038
11/4/201653.3453.3452.5752.72658,265
11/3/201653.1653.7653.1353.23379,497
11/2/201653.8054.0553.1053.12619,542
11/1/201653.9153.9153.5253.79613,863
10/31/201653.6754.1253.5453.96603,634
10/28/201653.5353.9753.3253.66536,684
10/27/201653.6053.8253.1853.50747,159
10/26/201653.4053.9553.3653.47874,249
10/25/201653.8953.8953.1353.40724,799
10/24/201654.1454.1853.7753.87435,501
10/21/201653.6754.0853.6154.08657,496
10/20/201653.8754.1553.4653.69771,763
10/19/201654.6854.6853.8853.97708,738
10/18/201654.3554.7954.3454.54884,855
10/17/201654.1255.9054.0654.211,485,709
10/14/201654.6154.9254.2054.34506,786
10/13/201654.3154.7653.9054.62459,602
10/12/201654.2854.7154.2354.52515,708
10/11/201654.3554.4953.8654.24489,871
10/7/201654.8954.8953.9554.201,143,227
10/6/201655.1255.3354.8655.26768,768
10/5/201655.4455.6954.9855.12584,285
10/4/201655.7356.0755.0455.37460,379
10/3/201655.5255.6255.1055.58472,196
9/30/201656.1356.1355.6655.661,033,044
9/29/201656.0656.3055.8556.05397,167
9/28/201656.3156.4855.7956.06618,466
9/27/201655.6756.3455.5656.08542,823
9/26/201655.5255.9155.3255.79485,597
9/23/201656.0556.2355.6455.67854,176
9/22/201656.0056.1155.7756.04453,258
9/21/201655.9456.0055.2655.83557,637
9/20/201655.6756.1655.6755.76619,603
9/19/201655.0455.6854.8855.43547,483
9/16/201655.8055.8754.7054.902,189,987
9/15/201654.7456.0654.6555.99815,022
9/14/201654.4754.8254.3054.68481,533
9/13/201654.5154.7654.0754.58881,546
9/12/201654.7554.9254.2454.75602,917
9/9/201655.0055.1154.5954.76554,540
9/8/201655.5455.6055.1055.29883,445
9/7/201656.4656.5455.5455.621,295,934
9/6/201657.3157.3156.6557.061,233,838
9/2/201656.9657.4456.7557.22511,324
9/1/201656.1656.9656.1656.80767,621
8/31/201656.3956.4955.7556.16643,039
8/30/201656.3756.7056.2056.32409,198
8/29/201656.5056.6756.2056.30707,372
8/26/201656.8057.1656.2256.36597,833
8/25/201656.5456.9956.5456.69464,676
8/24/201656.8456.9956.5156.68709,846
8/23/201657.4057.5256.7356.84599,330
8/22/201657.0157.6356.8657.401,079,780
8/19/201656.8357.1756.5856.95595,608
8/18/201657.0657.1156.7356.78559,778
8/17/201657.3857.5556.9957.19575,608
8/16/201657.8858.0057.3057.32540,073
8/15/201658.2858.3957.9658.01624,357
8/12/201658.9858.9858.1858.23487,618
8/11/201658.7558.9958.5958.89717,610
8/10/201658.4358.7058.2758.65646,342
8/9/201658.1558.5857.9658.48638,048
8/8/201658.0758.1957.5458.15666,198
8/5/201656.9758.2056.9757.95818,917
8/4/201656.8057.5156.7656.95514,867
8/3/201657.1257.3356.5856.72598,528
8/2/201657.6457.6756.7757.08587,339
7/29/201657.3957.9057.3257.67516,066
7/28/201657.7557.7757.1757.40628,613
7/27/201657.4657.8557.1857.851,235,096
7/26/201657.7857.9657.2557.44846,479
7/25/201656.8057.9756.7957.801,276,489
7/22/201655.7557.0555.7456.811,083,232
7/21/201654.2956.0854.2955.671,625,852
7/20/201653.2053.6353.2053.60891,330
7/19/201653.6353.7153.0053.102,038,281
7/18/201653.9254.1353.5753.60648,717
7/15/201654.0954.1553.6153.91739,451
7/14/201653.7054.2853.5454.041,221,400
7/13/201653.5053.7253.0353.50545,173
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center