$43.82 +0.35 (%) Rogers Communications Inc - TSX

Mar. 5, 2015 | 03:09 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
3/4/201543.5043.8943.2843.47778,484
3/3/201544.0944.0943.5643.66732,270
3/2/201544.1644.3544.0744.11811,860
2/27/201544.5944.9044.2144.211,425,760
2/26/201544.8844.9644.2844.67863,219
2/25/201545.2945.3144.7044.71842,281
2/24/201545.6346.0245.3145.31559,225
2/23/201546.0446.1645.6245.75849,027
2/20/201546.4046.4045.9545.99553,704
2/19/201546.4646.6546.1246.34576,961
2/18/201546.2746.5145.8746.35817,536
2/17/201545.5746.5545.5246.09878,680
2/13/201545.0645.8044.9545.761,067,519
2/12/201545.7945.7944.7445.091,183,611
2/11/201545.4345.9745.4245.75871,086
2/10/201544.8045.6644.8045.18767,793
2/9/201544.5545.0744.3644.62767,194
2/6/201545.3945.3944.4144.62989,135
2/5/201545.1845.9344.8845.001,163,454
2/4/201544.7745.2544.5345.07984,261
2/3/201544.8045.0744.4944.60650,939
2/2/201545.0945.3044.7344.92799,219
1/30/201545.0045.6944.6045.181,543,332
1/29/201544.7545.6944.6344.861,677,237
1/28/201544.7544.8643.9644.551,465,240
1/27/201544.5944.8044.2444.701,173,733
1/26/201546.3746.4944.8745.001,588,575
1/23/201546.7147.5046.6746.98975,379
1/22/201546.0946.7646.0946.732,213,862
1/21/201546.2646.5745.7745.901,338,579
1/20/201547.1147.1846.2846.351,605,900
1/19/201546.6147.0346.4446.92312,501
1/16/201546.1347.0746.1147.011,186,312
1/15/201546.2146.4145.6446.17757,684
1/14/201546.4046.7245.7446.081,035,305
1/13/201546.1746.7646.1746.551,286,880
1/12/201545.6946.3045.5046.201,061,235
1/9/201545.9346.0545.5345.75561,243
1/8/201545.6046.1145.3245.79724,967
1/7/201545.4145.6544.8745.341,245,857
1/6/201544.7445.3844.5145.07823,047
1/5/201545.6045.7944.5344.68818,242
1/2/201545.2745.7245.2045.60515,634
12/31/201445.2645.4245.0045.17235,428
12/30/201445.3545.6445.2545.25281,340
12/29/201445.7045.9145.2545.28551,877
12/24/201445.1145.5945.1045.49167,308
12/23/201445.0045.2944.7845.24452,481
12/22/201445.4845.7944.7044.83731,285
12/19/201445.0045.6444.6345.123,626,513
12/18/201445.4645.4644.0244.812,130,574
12/17/201444.9144.9843.9844.881,104,918
12/16/201444.0144.9543.8044.591,251,279
12/15/201444.4444.9743.8344.231,099,541
12/12/201444.8944.9444.0344.32811,564
12/11/201444.0945.3443.9945.061,324,477
12/10/201444.7344.8143.8043.97995,135
12/9/201444.2244.7543.8744.73973,606
12/8/201444.8645.3844.6645.12990,841
12/5/201445.0545.5644.7845.10854,764
12/4/201445.6045.8544.9745.081,364,241
12/3/201445.4745.6145.0145.43760,207
12/2/201445.9846.1145.3545.561,150,799
12/1/201446.0046.8245.6845.871,219,004
11/28/201445.9046.4545.7545.77920,604
11/27/201445.5845.8545.5045.84432,010
11/26/201445.3045.5045.1445.45524,899
11/25/201445.0045.3844.6445.251,264,015
11/24/201445.1845.5044.6944.95962,295
11/21/201445.2845.4644.8445.16760,613
11/20/201445.4645.8544.8045.161,060,184
11/19/201444.9045.8344.7645.641,412,811
11/18/201444.1844.8944.1844.83843,515
11/17/201443.3844.3843.2844.151,313,387
11/14/201443.2543.3442.9743.34922,518
11/13/201443.0643.3942.8643.36563,376
11/12/201442.6543.0142.5043.01810,919
11/11/201442.7043.0342.5542.65340,592
11/10/201442.2542.6542.2342.62623,883
11/7/201442.5642.8042.1642.19539,482
11/6/201443.5043.5242.3542.63663,045
11/5/201443.2443.6043.0443.40655,150
11/4/201442.8643.2442.6643.18839,918
11/3/201442.4842.9042.2542.83996,108
10/31/201442.5942.7742.2042.38914,963
10/30/201442.3442.5942.1642.20636,348
10/29/201442.8142.9642.2642.36829,276
10/28/201443.0043.1142.7242.83553,957
10/27/201443.2043.3042.6642.82623,313
10/24/201442.8543.3542.8043.22574,635
10/23/201442.3943.1342.1142.801,414,141
10/22/201443.7643.8443.1643.43715,739
10/21/201443.8144.0343.4344.01798,277
10/20/201442.7543.8042.7143.671,104,034
10/17/201441.8042.3341.4042.28691,075
10/16/201441.2642.1441.0441.70759,300
10/15/201441.5041.8740.8041.72848,047
10/14/201441.8342.1741.5841.67591,261
10/10/201442.6843.1142.1342.15562,829
10/9/201442.6042.8542.2542.78820,081
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center