Rogers Communications Inc $42.58

down -0.30


31/7/2014 04:00 PM  |  TSX : RCI.B.TO  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
7/30/201442.8642.8842.5942.88498,180
7/29/201442.8143.0642.4442.45533,590
7/28/201442.4842.7042.2442.50465,223
7/25/201442.9742.9742.3442.46755,131
7/24/201442.5043.6442.5042.881,717,503
7/23/201442.1442.4841.9542.40846,197
7/22/201442.0242.1941.8142.14620,202
7/21/201442.0042.0041.7541.86423,175
7/18/201441.8042.2841.6842.07590,239
7/17/201442.0342.0441.7541.85296,621
7/16/201441.4542.2641.4542.011,222,654
7/15/201441.8541.9041.1041.171,176,026
7/14/201442.2042.2141.9041.95717,798
7/11/201442.2542.3241.9642.12402,224
7/10/201441.8942.2241.7742.061,029,517
7/9/201442.2642.3741.9442.05860,109
7/8/201442.0642.2941.4542.201,130,572
7/7/201442.7042.8042.0042.361,524,674
7/4/201443.0043.1042.8843.02227,478
7/3/201442.9443.3442.8843.00684,785
7/2/201442.8543.1042.7443.05957,422
6/30/201442.8043.2542.6742.94587,667
6/27/201442.8742.9042.7642.88358,071
6/26/201443.0443.1142.6742.86685,895
6/25/201442.6043.1342.6042.89717,614
6/24/201443.0543.1842.6842.69626,780
6/23/201443.0243.0642.7542.95720,524
6/20/201442.6942.8842.5742.842,080,319
6/19/201443.4943.5142.8843.05839,614
6/18/201443.6943.8343.4943.49924,727
6/17/201443.7043.9543.5743.69516,107
6/16/201443.5043.8743.4043.61581,204
6/13/201443.6743.6743.2543.41422,099
6/12/201443.5943.6843.2443.32596,595
6/11/201444.0444.1443.6043.67713,654
6/10/201444.5444.8444.5044.701,129,128
6/9/201444.2044.6844.1544.481,060,877
6/6/201444.5544.6643.9844.261,001,230
6/5/201444.7644.8744.5244.58657,355
6/4/201444.5044.7044.1844.64394,346
6/3/201444.5344.8444.3944.54495,266
6/2/201443.8244.6943.8244.45493,180
5/30/201443.8944.2543.5443.821,382,963
5/29/201444.9245.3043.7843.801,211,262
5/28/201445.7145.7144.9344.96738,125
5/27/201445.8046.0945.4245.49734,266
5/26/201445.6146.0245.6045.78210,701
5/23/201445.3945.7245.2745.681,269,431
5/22/201445.4945.8445.2845.44455,657
5/21/201445.2145.4444.8845.37395,795
5/20/201444.8345.3744.8045.11541,893
5/16/201445.1045.3544.7844.99586,883
5/15/201444.9545.1944.7745.19498,426
5/14/201445.0245.0844.7644.91485,178
5/13/201444.8845.1644.7745.041,027,360
5/12/201444.2344.8344.2344.78486,883
5/9/201444.4244.4944.1244.31525,788
5/8/201444.0544.7543.9044.30770,330
5/7/201443.4844.2843.4844.17660,685
5/6/201443.6043.6443.3943.50708,123
5/5/201443.6043.9043.5943.63681,854
5/2/201443.7543.8643.5343.77383,386
5/1/201443.5943.8043.3643.58344,265
4/30/201442.9943.5742.8443.531,275,081
4/29/201442.7443.0042.7442.98721,223
4/28/201442.2942.8342.2942.741,058,856
4/25/201442.6642.6642.0942.28967,395
4/24/201442.9142.9842.7042.701,453,807
4/23/201442.7542.9542.6242.88935,925
4/22/201443.0643.3042.5642.781,565,219
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
4/2/201446.2646.3445.3045.411,649,225
4/1/201445.7546.4145.7346.251,062,324
3/31/201445.7746.1845.7045.811,683,500
3/28/201444.8546.0344.8145.852,352,071
3/27/201444.3644.8344.1844.71703,960
3/26/201444.1444.4944.0644.24704,955
3/25/201444.1944.2443.8243.981,031,055
3/24/201444.6644.7544.1044.19640,518
3/21/201444.4644.7644.0944.742,493,845
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
3/13/201443.1343.1542.5842.681,579,297
3/12/201443.2943.2942.8143.051,215,980
3/11/201443.7043.7043.3043.511,181,498
3/10/201443.7043.7043.4543.511,313,500
Trading Center