$55.66 -0.39 (%) Rogers Communications Inc - Toronto Stock Exchange

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
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
7/12/201653.5353.9453.0153.41726,773
7/11/201653.2653.4452.9053.30841,739
7/8/201653.7454.1153.0753.191,101,444
7/7/201653.7753.8753.4553.64843,217
7/6/201653.0053.7952.7753.731,190,308
7/5/201652.4953.2452.3453.10801,261
7/4/201652.3052.8452.3052.50311,927
6/30/201651.9552.5351.9052.30968,031
6/29/201651.4451.9451.3751.89603,589
6/28/201651.0551.3250.8251.15667,865
6/27/201649.8551.2749.8250.85901,672
6/24/201650.1451.4450.1150.37869,878
6/23/201651.4451.6050.9651.31602,166
6/22/201651.2051.5951.1751.24677,747
6/21/201650.9051.6650.7251.28881,490
6/20/201650.6350.9150.3150.87995,621
6/17/201649.7850.4549.3150.453,532,509
6/16/201648.9749.9548.7149.92727,930
6/15/201649.1849.4949.1249.13523,110
6/14/201649.0149.2948.7349.15783,467
6/13/201649.4549.4549.0749.13901,552
6/10/201649.7649.8149.1849.51649,595
6/9/201650.1050.1949.7249.87690,839
6/8/201650.3950.6649.7850.121,397,397
6/7/201650.6050.9750.4750.95654,091
6/6/201650.7650.9050.2650.46595,587
6/3/201650.2150.9550.0250.76548,415
6/2/201650.0350.3749.9850.26735,035
6/1/201650.0350.3949.9250.14579,557
5/31/201650.9251.0350.0050.001,363,827
5/30/201650.7850.8050.4350.75296,143
5/27/201650.8051.0250.5650.61528,572
5/26/201650.5451.1750.3750.83546,582
5/25/201650.4850.7750.4150.43639,831
5/24/201649.9950.5649.9050.43637,354
5/20/201649.8250.1849.7850.00743,608
5/19/201649.8049.8349.4249.70547,648
5/18/201649.5549.9149.2349.82768,732
5/17/201649.6449.7649.2149.48496,767
5/16/201649.2949.9349.2949.53564,176
5/13/201649.5349.6549.1549.25519,146
5/12/201649.5949.6548.9549.55578,467
5/11/201649.1049.6549.1049.40518,408
5/10/201649.3049.4649.2049.37371,659
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center