$41.81 -0.11 (%) Rogers Communications Inc - TSX

Oct. 1, 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
9/30/201441.9642.2041.6041.921,118,846
9/29/201442.6042.6041.6841.851,038,621
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center