$47.58 -0.13 (%) Rogers Communications Inc - TSX

Feb. 12, 2016 | 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
2/12/201647.8048.0847.4547.581,090,931
2/11/201646.5147.8646.4647.71941,353
2/10/201647.3847.7746.9147.091,038,883
2/9/201646.7447.3446.1547.341,777,544
2/8/201647.6547.6746.9346.941,247,583
2/5/201648.9348.9347.8547.951,013,289
2/4/201649.1349.2248.5948.74942,098
2/3/201648.6949.0348.2148.83975,389
2/2/201648.2349.4248.0648.591,028,420
2/1/201647.7448.9147.3548.66866,410
1/29/201647.2048.4647.0147.972,035,352
1/28/201648.0748.0746.9547.291,780,064
1/27/201647.6848.9547.5948.133,649,053
1/26/201649.8651.3249.6350.871,163,077
1/25/201649.8550.0249.3149.74905,708
1/22/201648.9949.6948.5849.651,214,307
1/21/201649.0549.3447.8348.381,291,573
1/20/201648.8649.4247.4349.131,338,602
1/19/201648.7649.8148.5549.361,202,695
1/18/201648.1948.5448.0748.27417,947
1/15/201647.7748.4347.3948.422,286,876
1/14/201648.1248.7247.8348.62862,365
1/13/201649.3549.3547.9948.15828,423
1/12/201648.8149.2548.3349.16823,103
1/11/201648.1848.6547.6848.55852,344
1/8/201647.8748.7547.7348.00749,241
1/7/201647.6247.9847.3447.681,119,588
1/6/201648.2048.8448.0448.261,232,210
1/5/201647.9548.8547.7148.851,046,617
1/4/201647.2447.8746.4447.87979,456
12/31/201548.1248.3147.5147.72457,327
12/30/201548.9248.9348.2448.41371,319
12/29/201548.7949.2748.4648.79449,039
12/24/201548.7648.9548.4148.50191,858
12/23/201548.8349.0648.6348.86444,214
12/22/201548.5848.7248.0548.61605,454
12/21/201549.0349.0348.1248.50819,027
12/18/201547.3148.9747.1548.683,903,306
12/17/201548.4548.5847.1647.453,346,376
12/16/201549.8250.3849.7250.26950,638
12/15/201549.3249.9049.1549.691,278,722
12/14/201548.6449.4848.6049.211,292,297
12/11/201548.7149.4548.5048.661,821,314
12/10/201548.7449.4748.4948.651,095,334
12/9/201548.7949.2948.6648.870
12/8/201549.7950.2749.2249.301,246,322
12/7/201550.5050.7850.0550.091,064,643
12/4/201550.5550.9150.1650.720
12/3/201550.8450.9050.1150.460
12/2/201551.2551.4250.5450.841,237,622
12/1/201551.5151.6551.1251.381,340,359
11/30/201551.4951.8051.1751.511,520,359
11/27/201551.4351.8851.1251.45494,554
11/26/201551.3051.5251.3051.52117,678
11/25/201551.4851.6751.1851.34580,228
11/24/201551.6951.8451.2351.42735,139
11/23/201552.2852.4951.8451.94511,441
11/20/201552.2952.6252.0252.49706,508
11/19/201551.8752.1351.7252.08588,336
11/18/201551.5752.2751.3551.98740,266
11/17/201552.1052.2151.2951.581,009,285
11/16/201551.0152.1850.8352.18905,119
11/13/201550.9951.4950.8950.94579,631
11/12/201551.7751.8351.0751.141,457,637
11/11/201551.9052.4151.8751.95664,782
11/10/201551.7551.9551.3751.90880,195
11/9/201552.3152.4051.5351.871,032,093
11/6/201553.1153.1551.9252.47864,418
11/5/201552.0753.4152.0753.011,481,644
11/4/201552.3852.9351.9452.09993,487
11/3/201551.7552.3551.3252.331,201,479
11/2/201552.0152.4351.8251.831,028,034
10/30/201553.2553.5051.9552.032,866,047
10/29/201553.7654.5653.1453.172,207,605
10/28/201553.4953.9653.3753.922,471,715
10/27/201552.9153.5052.5353.271,678,670
10/26/201553.0053.5652.8953.131,538,600
10/23/201552.3253.0752.3253.021,775,578
10/22/201550.7452.3450.3552.252,764,612
10/21/201549.2049.8049.2049.680
10/20/201548.5249.2248.4049.161,603,850
10/19/201548.6249.1048.5448.831,072,778
10/16/201548.3848.7448.0648.53746,750
10/15/201547.7848.3047.5448.19832,113
10/14/201547.6948.1147.4647.61738,660
10/13/201548.2148.2547.7447.89914,721
10/9/201547.7748.2247.6847.831,998,707
10/8/201546.9747.5946.9147.471,183,012
10/7/201546.9947.1046.5447.00879,949
10/6/201546.8647.1046.4346.90938,376
10/5/201546.4346.9646.4046.762,072,048
10/2/201545.4046.4245.4046.341,040,072
10/1/201546.1246.1345.2145.551,063,380
9/30/201546.5746.6345.7845.981,193,434
9/29/201545.6846.4345.6846.311,416,391
9/28/201545.6545.8945.5645.63891,974
9/25/201546.1046.2345.6045.641,113,117
9/24/201545.7245.9945.4745.77985,635
9/23/201546.0546.2645.7945.99998,554
9/22/201546.0546.3545.7345.93915,378
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center