Rogers Communications Inc $42.88

down 0.00


23/4/2014 04:00 PM  |  TSX : RCI.B.TO  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
4/23/201442.7542.9542.6242.88935,925
4/22/201443.0643.3042.5642.781,565,220
4/21/201444.4844.6744.1844.28460,272
4/17/201444.2644.5344.2344.27660,228
4/16/201444.1544.4344.1144.26441,669
4/15/201444.1944.4343.8644.01736,299
4/14/201444.6244.6844.0444.26816,329
4/11/201444.9845.1644.5944.80596,114
4/10/201445.0045.4044.9144.96683,609
4/9/201444.5445.0644.4945.02675,776
4/8/201444.6744.9444.5044.57702,210
4/7/201444.9745.3844.9745.04542,871
4/4/201445.2045.4445.0045.15740,734
4/3/201445.3845.3944.7445.00969,953
4/2/201446.2646.3445.3045.411,649,220
4/1/201445.7546.4145.7346.251,062,320
3/31/201445.7746.1845.7045.811,683,500
3/28/201444.8546.0344.8145.852,352,070
3/27/201444.3644.8344.1844.71703,960
3/26/201444.1444.4944.0644.24704,955
3/25/201444.1944.2443.8243.981,031,060
3/24/201444.6644.7544.1044.19640,518
3/21/201444.4644.7644.0944.742,493,840
3/20/201444.1044.4844.0044.45846,184
3/19/201443.5944.2543.4844.10996,522
3/18/201443.1243.5243.0243.52750,239
3/17/201442.8143.3042.7142.86806,629
3/14/201442.6042.9042.5042.75876,376
3/13/201443.1343.1542.5842.681,579,300
3/12/201443.2943.2942.8143.051,215,980
3/11/201443.7043.7043.3043.511,181,500
3/10/201443.7043.7043.4543.511,313,500
3/7/201443.3443.7043.1843.641,706,110
3/6/201443.0043.2042.8043.15933,201
3/5/201442.9043.0142.6842.97962,855
3/4/201443.1143.1242.8042.801,516,220
3/3/201442.7543.0842.5842.901,136,090
2/28/201442.8743.1742.7442.802,536,840
2/27/201442.9643.0142.6642.871,601,910
2/26/201442.7542.9342.5242.76968,756
2/25/201442.5942.8042.5042.641,367,710
2/24/201442.9943.0542.6342.692,819,070
2/21/201442.9042.9842.7242.871,330,110
2/20/201441.3542.9841.0042.903,966,330
2/19/201442.9043.0242.7442.761,669,420
2/18/201443.4943.5042.8142.94988,361
2/14/201443.0043.4342.8843.281,001,160
2/13/201443.0043.3842.8143.041,460,700
2/12/201444.0044.0643.0043.283,669,610
2/11/201445.2546.0545.1045.69817,195
2/10/201445.5445.5445.0245.18728,665
2/7/201445.6945.7044.9845.351,212,250
2/6/201445.0545.7844.9145.571,974,440
2/5/201445.3145.3544.8044.96940,730
2/4/201446.0146.0145.2845.48684,777
2/3/201446.8747.2846.0046.07842,436
1/31/201446.2046.8846.1046.85837,482
1/30/201446.4546.8146.0946.65664,068
1/29/201446.4446.4446.0446.30724,106
1/28/201446.8246.9046.5646.701,116,190
1/27/201446.6647.3946.6146.85999,373
1/24/201447.2047.4246.6646.98907,976
1/23/201447.4747.5247.1447.33554,831
1/22/201447.5447.7347.3247.51881,569
1/21/201447.7547.7547.3547.45802,569
1/20/201447.3547.7647.2747.751,390,160
1/17/201447.4147.8047.3047.40894,506
1/16/201447.5447.5547.0147.431,202,150
1/15/201447.7548.0347.3947.53805,683
1/14/201447.4048.4447.2547.861,853,790
1/13/201447.1047.2546.7347.04774,331
1/10/201447.1547.3846.9447.30475,327
1/9/201447.9247.9446.9747.05716,953
1/8/201447.6847.9147.5047.74508,989
1/7/201447.4948.0747.4947.601,049,550
1/6/201447.2947.3246.6147.30778,402
1/3/201447.7147.7147.1047.28403,624
1/2/201448.1748.1747.5647.66544,212
12/31/201347.7348.2847.7348.07334,894
12/30/201347.4847.9047.4347.77248,562
12/27/201347.5547.8447.1347.62361,565
12/24/201347.0047.3846.8847.31159,429
12/23/201347.1147.1246.5947.00304,105
12/20/201346.5447.2146.5046.811,773,330
12/19/201347.4747.6946.2746.361,129,920
12/18/201347.2147.9647.1747.331,053,190
12/17/201347.3047.6446.9947.17551,103
12/16/201347.2047.6447.0247.14730,013
12/13/201347.4547.6246.9847.02856,185
12/12/201347.5847.8647.3347.64756,571
12/11/201348.2648.2847.3647.68966,002
12/10/201348.0048.6447.9048.59722,561
12/9/201347.9748.4747.7248.28796,266
12/6/201347.0947.9846.9547.86769,423
12/5/201347.2647.2646.8147.01916,192
12/4/201347.1747.2946.7647.19509,899
12/3/201348.1048.1046.9447.24810,176
12/2/201347.5048.2247.4148.02682,601
11/29/201347.2848.2847.2547.38623,558
11/28/201347.3747.3747.0247.22173,113
Trading Center