$45.25 +0.30 (%) Rogers Communications Inc - TSX

Nov. 25, 2014 | 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
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
10/8/201442.6142.9542.3842.67601,584
10/7/201442.4142.6742.4042.61562,322
10/6/201442.5042.9742.4142.50654,214
10/3/201442.0042.6042.0042.41940,839
10/2/201441.7942.1841.6642.10674,014
10/1/201441.6742.1541.5741.81752,453
9/30/201441.9642.2041.6041.921,127,910
9/29/201442.6042.6041.6841.851,048,083
9/26/201442.2542.8141.9142.78782,523
9/25/201443.0543.1242.1542.191,076,197
9/24/201443.4143.6242.8642.94576,440
9/23/201443.4143.7943.3543.47353,465
9/22/201443.4243.8443.3743.44587,806
9/19/201444.1844.3043.3443.422,410,856
9/18/201444.2344.3844.1744.30396,118
9/17/201444.3644.5743.9944.28611,095
9/16/201444.6044.7144.1344.18735,026
9/15/201444.8445.2444.4944.75497,174
9/12/201444.7145.2344.5744.871,094,392
9/11/201444.4044.9144.2844.791,215,985
9/10/201444.1844.4244.1544.28580,643
9/9/201444.7544.9244.4644.771,028,916
9/8/201444.6844.9844.6144.64949,058
9/5/201444.9044.9644.5844.77858,133
9/4/201444.7245.0444.6544.87479,664
9/3/201444.5244.7344.4344.66520,268
9/2/201444.3344.4944.2244.37609,110
8/29/201444.6544.6544.2044.321,318,518
8/28/201444.3944.6144.3044.56842,578
8/27/201444.0044.5243.9544.46801,386
8/26/201444.0844.3343.9444.09718,697
8/25/201443.8644.3143.7944.14470,425
8/22/201443.8043.9343.6643.861,010,562
8/21/201443.8143.9043.5543.77456,553
8/20/201443.5943.8043.2543.71427,467
8/19/201443.2043.5843.2043.51824,598
8/18/201443.3943.4743.1643.18515,538
8/15/201443.2143.4042.7643.24492,628
8/14/201443.1943.3643.0443.36538,420
8/13/201443.1243.2742.8843.071,059,784
8/12/201442.8043.2342.6043.17924,439
8/11/201442.3642.7542.2842.74512,432
8/8/201442.0742.3341.8942.29473,339
8/7/201442.6042.6041.7741.96937,657
8/6/201442.7342.7742.3642.41563,145
8/5/201442.4943.0942.1642.71871,965
8/1/201442.5543.1142.0742.35557,300
7/31/201442.8442.9842.5442.58644,350
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center