Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications Inc (TSX: RCI-A )

57.01 -1.77 (-3.01%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.90 40.00 39.38 39.38 3,090 -0.07(-0.18%)
Mar 29, 2012 39.45 39.45 39.45 39.45 159 -0.05(-0.13%)
Mar 28, 2012 38.99 39.50 38.99 39.50 4,025 +0.50(+1.28%)
Mar 27, 2012 39.22 39.25 38.99 39.00 1,682 -0.05(-0.13%)
Mar 26, 2012 39.74 39.74 39.05 39.05 823 +0.20(+0.51%)
Mar 23, 2012 38.85 38.85 38.85 38.85 116 -0.05(-0.13%)
Mar 22, 2012 38.79 38.90 38.79 38.90 456 +0.00(+0.00%)
Mar 21, 2012 38.93 38.93 38.90 38.90 295 -0.05(-0.13%)
Mar 20, 2012 38.90 39.14 38.90 38.95 1,113 -0.50(-1.27%)
Mar 19, 2012 39.00 39.64 39.00 39.45 3,675 -0.21(-0.53%)
Mar 16, 2012 39.44 39.66 39.44 39.66 1,740 +0.47(+1.20%)
Mar 15, 2012 39.98 39.98 38.95 39.19 2,076 -0.70(-1.75%)
Mar 14, 2012 40.24 40.24 39.33 39.89 1,345 -0.09(-0.23%)
Mar 13, 2012 39.10 39.98 39.10 39.98 1,340 +0.98(+2.51%)
Mar 12, 2012 39.69 39.69 38.83 39.00 3,105 +0.25(+0.65%)
Mar 09, 2012 38.75 38.75 38.75 199 +0.00(+0.00%)
Mar 08, 2012 39.18 39.18 38.75 38.75 300 +0.27(+0.70%)
Mar 07, 2012 39.19 39.19 38.48 38.48 821 -0.52(-1.33%)
Mar 06, 2012 39.20 39.20 39.00 39.00 257 +0.17(+0.44%)
Mar 05, 2012 38.66 38.84 38.66 38.83 777 +0.43(+1.12%)
Mar 02, 2012 38.73 38.73 38.40 38.40 835 -0.08(-0.21%)
Mar 01, 2012 38.48 38.48 38.48 38.48 111 +0.02(+0.05%)
Feb 29, 2012 39.97 39.97 38.45 38.46 2,450 -0.08(-0.21%)
Feb 28, 2012 38.69 38.99 38.54 38.54 586 -0.21(-0.54%)
Feb 27, 2012 38.99 38.99 38.53 38.75 4,583 +0.00(+0.00%)
Feb 24, 2012 38.87 39.00 38.75 38.75 2,227 +0.24(+0.62%)
Feb 23, 2012 38.99 38.99 38.37 38.51 2,163 -0.10(-0.26%)
Feb 22, 2012 38.98 38.98 38.30 38.61 9,335 +0.14(+0.36%)
Feb 21, 2012 38.76 38.76 38.12 38.47 2,266 -0.34(-0.88%)
Feb 17, 2012 38.81 38.81 38.81 0 +0.25(+0.65%)
Feb 16, 2012 38.53 38.56 37.69 38.56 844 +0.01(+0.03%)
Feb 15, 2012 38.50 38.94 38.50 38.55 3,908 +0.50(+1.31%)
Feb 14, 2012 38.05 38.05 38.05 38.05 225 +0.05(+0.13%)
Feb 13, 2012 38.00 38.34 38.00 38.00 1,176 +0.07(+0.18%)
Feb 10, 2012 38.38 38.38 37.76 37.93 3,245 -1.08(-2.77%)
Feb 09, 2012 39.01 39.01 39.01 39.01 389 -0.24(-0.61%)
Feb 08, 2012 39.25 39.25 39.25 39.25 220 +0.25(+0.64%)
Feb 07, 2012 39.00 39.00 39.00 160 +0.00(+0.00%)
Feb 06, 2012 39.51 39.51 39.00 39.00 1,416 -0.61(-1.54%)
Feb 03, 2012 39.54 39.61 39.54 39.61 685 +0.18(+0.46%)
Feb 02, 2012 39.34 39.43 39.34 39.43 757 +0.08(+0.20%)
Feb 01, 2012 39.18 39.35 39.15 39.35 901 +0.14(+0.36%)
Jan 31, 2012 39.91 39.91 39.21 39.21 673 -0.60(-1.51%)
Jan 30, 2012 39.25 39.81 39.02 39.81 1,059 +0.60(+1.53%)
Jan 27, 2012 39.50 39.50 39.21 39.21 665 -0.63(-1.58%)
Jan 26, 2012 39.76 39.84 39.76 39.84 250 +0.12(+0.30%)
Jan 25, 2012 39.77 39.77 39.69 39.72 32,514 -0.04(-0.10%)
Jan 24, 2012 39.88 40.21 39.66 39.76 2,918 -0.61(-1.51%)
Jan 23, 2012 40.38 40.38 40.24 40.37 873 +0.02(+0.05%)
Jan 20, 2012 40.08 41.99 39.68 40.35 3,707 +0.25(+0.62%)
Jan 19, 2012 39.67 40.10 39.67 40.10 5,013 +0.21(+0.53%)
Jan 18, 2012 39.64 39.89 39.64 39.89 3,100 +1.05(+2.70%)
Jan 17, 2012 38.94 39.01 38.84 38.84 863 -0.16(-0.41%)
Jan 16, 2012 39.02 39.02 39.00 39.00 640 -0.17(-0.43%)
Jan 13, 2012 39.51 39.51 38.93 39.17 7,333 -0.37(-0.94%)
Jan 12, 2012 39.50 39.54 39.50 39.54 350 +0.19(+0.48%)
Jan 11, 2012 39.54 39.54 39.35 39.35 425 -0.20(-0.51%)
Jan 10, 2012 39.55 39.55 39.16 39.55 725 +0.05(+0.13%)
Jan 09, 2012 39.58 39.58 38.71 39.50 2,351 +0.03(+0.08%)
Jan 06, 2012 39.76 40.00 39.46 39.47 3,754 -0.45(-1.13%)
Jan 05, 2012 39.54 39.92 39.54 39.92 1,379 +0.35(+0.88%)
Jan 04, 2012 39.98 39.98 39.54 39.57 1,117 -0.88(-2.18%)
Dec 30, 2011 39.99 40.46 40.00 40.45 14,363 +0.45(+1.13%)
Dec 29, 2011 39.64 40.00 39.40 40.00 7,347 +0.49(+1.24%)
Dec 28, 2011 39.41 39.51 38.61 39.51 1,220 +0.11(+0.28%)
Dec 23, 2011 39.25 39.40 39.40 39.40 2,570 +0.20(+0.51%)
Dec 21, 2011 38.65 39.37 38.65 39.20 2,239 +0.88(+2.30%)
Dec 20, 2011 38.04 38.32 37.83 38.32 1,025 +0.37(+0.97%)
Dec 19, 2011 37.91 37.95 37.91 37.95 479 +0.53(+1.42%)
Dec 16, 2011 37.42 37.42 37.42 37.42 314 +0.17(+0.46%)
Dec 15, 2011 37.50 37.51 37.23 37.25 2,132 -0.35(-0.93%)
Dec 14, 2011 37.49 37.61 37.49 37.60 750 +0.22(+0.59%)
Dec 13, 2011 37.56 37.99 37.38 37.38 2,959 -0.37(-0.98%)
Dec 12, 2011 36.76 37.76 36.76 37.75 1,580 -0.15(-0.40%)
Dec 09, 2011 37.08 37.90 36.84 37.90 735 +0.83(+2.24%)
Dec 08, 2011 37.44 37.81 37.07 37.07 3,082 -0.43(-1.15%)
Dec 07, 2011 37.51 37.51 37.49 37.50 2,256 +0.07(+0.19%)
Dec 06, 2011 37.52 37.66 37.40 37.43 1,140 -0.14(-0.37%)
Dec 05, 2011 37.90 38.00 37.48 37.57 2,281 -0.35(-0.92%)
Dec 02, 2011 38.19 38.19 37.92 37.92 712 -0.33(-0.86%)
Dec 01, 2011 38.25 38.25 38.25 38.25 1,345 +0.25(+0.66%)
Nov 30, 2011 38.00 38.00 38.00 38.00 155 +0.70(+1.88%)
Nov 29, 2011 37.62 37.62 37.29 37.30 24,500 -0.32(-0.85%)
Nov 28, 2011 37.07 37.62 37.07 37.62 1,225 +0.90(+2.45%)
Nov 25, 2011 36.79 37.00 36.72 36.72 600 -0.43(-1.16%)
Nov 24, 2011 37.41 37.41 37.15 37.15 2,825 +0.15(+0.41%)
Nov 23, 2011 37.00 37.00 37.00 37.00 5,000 -0.25(-0.67%)
Nov 22, 2011 37.12 37.56 37.12 37.25 6,600 +0.14(+0.38%)
Nov 21, 2011 36.53 37.23 36.53 37.11 2,673 +0.11(+0.30%)
Nov 18, 2011 36.75 37.00 36.75 37.00 200 +0.16(+0.43%)
Nov 17, 2011 36.97 36.97 36.84 36.84 360 -0.22(-0.59%)
Nov 16, 2011 37.35 37.35 37.06 37.06 1,600 -0.75(-1.98%)
Nov 15, 2011 37.80 37.81 37.80 37.81 500 -0.51(-1.33%)
Nov 14, 2011 38.32 38.32 38.32 38.32 425 +0.07(+0.18%)
Nov 11, 2011 38.50 38.50 38.25 38.25 300 +0.02(+0.05%)
Nov 10, 2011 38.41 38.41 38.23 38.23 937 -0.02(-0.05%)
Nov 09, 2011 38.27 38.27 38.25 38.25 966 -0.52(-1.34%)
Nov 08, 2011 38.29 38.77 38.29 38.77 525 +0.54(+1.41%)
Nov 07, 2011 38.23 38.39 38.22 38.23 655 +0.01(+0.03%)
Nov 04, 2011 38.00 38.22 37.98 38.22 2,790 +0.64(+1.70%)
Nov 03, 2011 37.47 38.00 37.47 37.58 2,392 +0.50(+1.35%)
Nov 02, 2011 37.59 37.59 37.08 37.08 1,743 +0.81(+2.23%)
Nov 01, 2011 36.44 36.44 36.27 36.27 300 -1.01(-2.71%)
Oct 31, 2011 37.26 37.28 37.26 37.28 550 +0.74(+2.03%)
Oct 28, 2011 36.54 36.54 36.54 36.54 1,095 +0.24(+0.66%)
Oct 27, 2011 36.62 37.39 36.30 36.30 8,706 -0.07(-0.19%)
Oct 26, 2011 36.95 36.95 36.37 36.37 1,200 -0.70(-1.89%)
Oct 25, 2011 36.33 37.07 36.33 37.07 1,075 +0.33(+0.90%)
Oct 24, 2011 36.97 36.97 36.12 36.74 2,425 -0.60(-1.61%)
Oct 21, 2011 37.34 37.34 37.34 37.34 581 +0.46(+1.25%)
Oct 20, 2011 36.63 37.23 36.63 36.88 3,942 -0.39(-1.05%)
Oct 19, 2011 37.27 37.27 37.27 37.27 200 -0.38(-1.01%)
Oct 18, 2011 37.30 37.67 37.20 37.65 1,750 +0.01(+0.03%)
Oct 17, 2011 37.41 37.64 36.86 37.64 3,125 +0.64(+1.73%)
Oct 14, 2011 36.92 37.00 36.66 37.00 4,440 +0.20(+0.54%)
Oct 13, 2011 36.99 36.99 36.80 36.80 355 -0.19(-0.51%)
Oct 12, 2011 36.65 37.00 36.65 36.99 2,420 +0.56(+1.54%)
Oct 11, 2011 36.06 36.43 36.06 36.43 1,100 +0.53(+1.48%)
Oct 07, 2011 36.00 36.00 35.90 35.90 1,079 +0.21(+0.59%)
Oct 06, 2011 35.69 35.69 35.69 35.69 130 +0.39(+1.10%)
Oct 05, 2011 35.51 36.25 35.30 35.30 1,195 -0.20(-0.56%)
Oct 04, 2011 36.00 36.00 35.08 35.50 1,093 -1.22(-3.32%)
Oct 03, 2011 36.71 36.72 36.71 36.72 429 +0.22(+0.60%)
Sep 30, 2011 35.01 36.50 35.01 36.50 2,260 +0.80(+2.24%)
Sep 29, 2011 36.20 36.20 35.70 35.70 1,500 -0.01(-0.03%)
Sep 28, 2011 36.09 36.09 35.71 35.71 1,217 -0.38(-1.05%)
Sep 27, 2011 36.43 36.43 36.09 36.09 3,495 +0.02(+0.06%)
Sep 26, 2011 36.41 36.86 35.97 36.07 3,163 -0.58(-1.58%)
Sep 23, 2011 36.72 36.74 36.65 36.65 660 -0.11(-0.30%)
Sep 22, 2011 36.62 36.76 35.71 36.76 1,755 +0.01(+0.03%)
Sep 21, 2011 37.25 37.25 36.75 36.75 1,058 -0.55(-1.47%)
Sep 20, 2011 37.75 37.75 37.30 37.30 1,032 -1.30(-3.37%)
Sep 19, 2011 38.60 38.60 38.60 30 +0.00(+0.00%)
Sep 16, 2011 39.34 39.35 38.60 38.60 720 -0.99(-2.50%)
Sep 15, 2011 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
Sep 14, 2011 38.75 39.59 38.75 39.59 1,005 +1.07(+2.78%)
Sep 13, 2011 38.45 38.63 38.45 38.52 600 +0.32(+0.84%)
Sep 12, 2011 38.35 38.35 38.20 38.20 307 -0.73(-1.88%)
Sep 09, 2011 39.27 39.35 38.93 38.93 2,968 -0.09(-0.23%)
Sep 08, 2011 38.99 39.17 38.99 39.02 3,625 +0.14(+0.36%)
Sep 07, 2011 38.11 39.11 38.11 38.88 1,209 +0.88(+2.32%)
Sep 06, 2011 37.76 38.00 37.76 38.00 301 -0.57(-1.48%)
Sep 02, 2011 38.82 38.82 38.57 38.57 870 -0.64(-1.63%)
Sep 01, 2011 39.21 39.21 39.21 39.21 553 +0.63(+1.63%)
Aug 31, 2011 38.58 38.58 38.58 0 +0.00(+0.00%)
Aug 30, 2011 39.19 39.19 38.50 38.58 1,194 +0.58(+1.53%)
Aug 29, 2011 38.00 38.00 38.00 38.00 578 +0.03(+0.08%)
Aug 26, 2011 38.72 38.72 37.97 37.97 955 -0.12(-0.32%)
Aug 25, 2011 38.09 38.09 38.09 38.09 56 +0.00(+0.00%)
Aug 24, 2011 39.13 39.54 38.09 38.09 900 +0.15(+0.40%)
Aug 23, 2011 38.15 38.25 37.94 37.94 500 +0.38(+1.01%)
Aug 22, 2011 37.72 37.72 37.56 37.56 556 +0.25(+0.67%)
Aug 19, 2011 37.31 37.31 37.31 0 +0.00(+0.00%)
Aug 18, 2011 37.31 37.31 37.31 37.31 473 -0.62(-1.63%)
Aug 17, 2011 38.49 38.49 37.93 37.93 535 +0.22(+0.58%)
Aug 16, 2011 38.00 38.00 37.71 37.71 680 -0.63(-1.64%)
Aug 15, 2011 37.99 38.34 37.83 38.34 695 +0.99(+2.65%)
Aug 12, 2011 38.00 38.00 37.35 37.35 790 -0.87(-2.28%)
Aug 11, 2011 37.37 38.22 37.37 38.22 2,606 +1.45(+3.94%)
Aug 10, 2011 36.00 36.78 35.96 36.77 974 +1.10(+3.08%)
Aug 09, 2011 35.77 36.53 35.67 35.67 1,532 -0.03(-0.08%)
Aug 08, 2011 36.62 36.62 35.70 35.70 1,512 -2.11(-5.58%)
Aug 05, 2011 36.52 37.81 36.40 37.81 2,928 +0.40(+1.07%)
Aug 04, 2011 37.73 37.73 37.41 37.41 1,260 -0.34(-0.90%)
Aug 03, 2011 37.00 37.75 37.00 37.75 1,293 +0.72(+1.94%)
Aug 02, 2011 37.03 37.03 37.03 37.03 672 -0.76(-2.01%)
Jul 29, 2011 37.50 37.79 37.50 37.79 3,070 +0.04(+0.11%)
Jul 28, 2011 37.54 37.75 37.54 37.75 860 +0.16(+0.43%)
Jul 27, 2011 37.04 37.59 37.04 37.59 1,045 +0.34(+0.91%)
Jul 26, 2011 38.18 38.18 37.08 37.25 5,679 -1.71(-4.39%)
Jul 25, 2011 38.96 38.96 38.96 88 +0.00(+0.00%)
Jul 22, 2011 38.96 38.96 38.96 38.96 480 +0.71(+1.86%)
Jul 21, 2011 38.25 38.25 38.25 38.25 90 +0.00(+0.00%)
Jul 20, 2011 38.95 38.95 38.25 38.25 645 -1.01(-2.57%)
Jul 19, 2011 39.00 39.26 39.00 39.26 1,411 +0.51(+1.32%)
Jul 18, 2011 38.75 38.75 38.75 38.75 455 -0.29(-0.74%)
Jul 15, 2011 39.85 39.85 39.04 39.04 200 -0.71(-1.79%)
Jul 14, 2011 39.30 39.75 39.30 39.75 922 -0.10(-0.25%)
Jul 13, 2011 40.00 40.00 39.70 39.85 453 -0.15(-0.37%)
Jul 12, 2011 40.00 40.00 40.00 40.00 818 +0.51(+1.29%)
Jul 11, 2011 39.05 39.49 38.84 39.49 803 -0.01(-0.03%)
Jul 08, 2011 39.11 39.50 39.05 39.50 805 +0.25(+0.64%)
Jul 07, 2011 39.66 39.66 39.25 39.25 495 -0.85(-2.12%)
Jul 06, 2011 39.97 40.10 39.97 40.10 220 -0.17(-0.42%)
Jul 05, 2011 39.34 40.27 39.34 40.27 3,245 +0.62(+1.56%)
Jul 04, 2011 38.70 39.65 38.70 39.65 1,554 +1.01(+2.61%)
Jun 30, 2011 39.03 39.10 38.64 38.64 1,155 -0.21(-0.54%)
Jun 29, 2011 38.99 39.00 38.85 38.85 842 +0.84(+2.21%)
Jun 28, 2011 38.01 38.01 38.01 16 +0.00(+0.00%)
Jun 27, 2011 38.25 38.25 38.01 38.01 1,404 -0.24(-0.63%)
Jun 24, 2011 38.15 38.82 38.15 38.25 1,386 +0.59(+1.57%)
Jun 23, 2011 37.98 37.98 37.66 37.66 225 -0.64(-1.67%)
Jun 22, 2011 38.30 38.30 38.30 38.30 195 +0.80(+2.13%)
Jun 21, 2011 37.50 37.50 37.50 37.50 192 +0.05(+0.13%)
Jun 20, 2011 36.99 37.45 37.45 37.45 310 +0.51(+1.38%)
Jun 17, 2011 37.14 37.14 36.85 36.94 1,300 +0.10(+0.27%)
Jun 16, 2011 36.85 36.92 36.84 36.84 1,085 -0.14(-0.38%)
Jun 15, 2011 37.22 37.22 36.98 36.98 200 -0.12(-0.32%)
Jun 14, 2011 37.00 37.10 36.90 37.10 984 -0.40(-1.07%)
Jun 13, 2011 37.50 37.50 37.50 37.50 123 -0.53(-1.39%)
Jun 10, 2011 38.11 38.26 37.76 38.03 1,422 -0.72(-1.86%)
Jun 09, 2011 38.50 38.75 38.00 38.75 2,880 +0.02(+0.05%)
Jun 08, 2011 38.73 38.73 38.73 38.73 120 +0.56(+1.47%)
Jun 07, 2011 37.43 38.30 37.43 38.17 629 +0.37(+0.98%)
Jun 06, 2011 38.23 38.24 37.80 37.80 675 -0.38(-1.00%)
Jun 03, 2011 38.18 38.18 38.18 38.18 0 -0.54(-1.39%)
May 24, 2011 38.27 39.27 38.27 38.72 7,134 -0.28(-0.72%)
May 20, 2011 38.80 39.00 38.44 39.00 2,205 +0.01(+0.03%)
May 19, 2011 37.81 38.99 37.81 38.99 2,205 +1.11(+2.93%)
May 18, 2011 37.27 37.90 37.27 37.88 5,171 +0.62(+1.66%)
May 17, 2011 36.83 37.26 36.83 37.26 560 +0.43(+1.17%)
May 16, 2011 36.83 36.83 36.83 36.83 210 -0.07(-0.19%)
May 13, 2011 36.94 36.94 36.90 36.90 735 +0.42(+1.15%)
May 12, 2011 37.58 37.58 36.23 36.48 807 -0.38(-1.03%)
May 11, 2011 36.88 36.98 36.41 36.86 2,725 -0.03(-0.08%)
May 10, 2011 36.64 36.89 36.64 36.89 900 +0.45(+1.23%)
May 09, 2011 37.19 37.19 36.44 36.44 1,808 -0.05(-0.14%)
May 06, 2011 36.30 36.56 36.30 36.49 597 -0.09(-0.25%)
May 05, 2011 36.51 36.58 36.51 36.58 375 +0.07(+0.19%)
May 04, 2011 36.00 36.51 36.00 36.51 2,611 +0.00(+0.00%)
May 03, 2011 37.50 37.50 36.51 36.51 1,503 -0.54(-1.46%)
May 02, 2011 36.95 37.30 37.05 37.05 3,629 +0.38(+1.04%)
Apr 29, 2011 36.33 36.70 36.33 36.67 15,610 +0.49(+1.35%)
Apr 28, 2011 36.98 36.98 35.99 36.18 3,330 -0.42(-1.15%)
Apr 27, 2011 36.25 36.60 36.24 36.60 1,410 +0.68(+1.89%)
Apr 26, 2011 35.57 36.07 35.45 35.92 6,419 +0.37(+1.04%)
Apr 25, 2011 35.77 35.77 35.51 35.55 1,372 -0.52(-1.44%)
Apr 21, 2011 36.27 36.27 36.07 36.07 405 -0.22(-0.61%)
Apr 20, 2011 35.91 36.29 35.90 36.29 1,865 +0.06(+0.17%)
Apr 19, 2011 36.23 36.23 36.23 36.23 50 +0.00(+0.00%)
Apr 18, 2011 36.30 36.30 36.16 36.23 1,104 -0.06(-0.17%)
Apr 15, 2011 36.29 36.29 35.90 36.29 963 +0.54(+1.51%)
Apr 14, 2011 36.28 36.28 35.75 35.75 800 -0.37(-1.02%)
Apr 13, 2011 36.44 36.44 36.12 36.12 743 -0.15(-0.41%)
Apr 12, 2011 35.99 36.27 35.88 36.27 1,453 +0.27(+0.75%)
Apr 11, 2011 36.20 36.20 35.78 36.00 714 +0.29(+0.81%)
Apr 08, 2011 36.16 36.16 35.71 35.71 868 -0.49(-1.35%)
Apr 07, 2011 36.50 36.50 36.15 36.20 869 -0.35(-0.96%)
Apr 06, 2011 37.42 37.42 36.45 36.55 2,824 +0.14(+0.38%)
Apr 05, 2011 37.03 37.03 36.15 36.41 3,939 +0.16(+0.44%)
Apr 04, 2011 36.91 36.91 36.25 36.25 777 -0.36(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.