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 (%)
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%)
Apr 01, 2011 36.85 37.14 36.61 36.61 58,166 -0.43(-1.16%)
Mar 31, 2011 37.01 37.04 36.70 37.04 704 -0.10(-0.27%)
Mar 30, 2011 37.14 37.15 36.89 37.14 2,077 +0.44(+1.20%)
Mar 29, 2011 36.19 37.24 36.19 36.70 16,226 +0.63(+1.75%)
Mar 28, 2011 36.55 36.55 36.07 36.07 1,867 -0.48(-1.31%)
Mar 25, 2011 36.34 36.82 36.03 36.55 2,824 +0.55(+1.53%)
Mar 24, 2011 35.82 36.35 35.78 36.00 1,795 -0.10(-0.28%)
Mar 23, 2011 35.72 36.10 35.72 36.10 1,655 +0.25(+0.70%)
Mar 22, 2011 35.81 35.94 35.75 35.85 1,613 +0.67(+1.90%)
Mar 21, 2011 35.02 35.20 35.18 35.18 1,469 +0.18(+0.51%)
Mar 18, 2011 35.68 35.75 35.00 35.00 4,858 -0.10(-0.28%)
Mar 17, 2011 35.25 35.59 35.10 35.10 1,655 +0.26(+0.75%)
Mar 16, 2011 34.84 34.85 34.84 34.84 599 +0.01(+0.03%)
Mar 15, 2011 35.25 35.45 34.83 34.83 741 -0.02(-0.06%)
Mar 14, 2011 35.40 35.40 34.85 34.85 807 -0.19(-0.54%)
Mar 11, 2011 35.26 35.61 35.04 35.04 897 -0.21(-0.60%)
Mar 10, 2011 36.04 36.04 35.23 35.25 2,732 -0.79(-2.19%)
Mar 09, 2011 36.40 36.40 35.51 36.04 1,475 +0.52(+1.46%)
Mar 08, 2011 35.52 35.52 35.52 35.52 1,050 +0.37(+1.05%)
Mar 07, 2011 35.45 35.45 35.00 35.15 3,395 -0.27(-0.76%)
Mar 04, 2011 35.46 35.71 35.42 35.42 1,752 -0.02(-0.06%)
Mar 03, 2011 35.44 35.44 35.44 35.44 292 -0.01(-0.03%)
Mar 02, 2011 36.08 36.08 34.54 35.45 5,388 -0.15(-0.42%)
Mar 01, 2011 36.30 36.30 35.59 35.60 3,340 -0.58(-1.60%)
Feb 28, 2011 36.31 36.31 36.18 36.18 1,260 +0.03(+0.08%)
Feb 25, 2011 35.50 36.15 35.45 36.15 2,150 +0.40(+1.12%)
Feb 24, 2011 35.88 35.96 35.60 35.75 1,031 +0.10(+0.28%)
Feb 23, 2011 36.00 36.01 35.65 35.65 1,738 -0.01(-0.03%)
Feb 22, 2011 36.64 36.64 35.66 35.66 5,533 -0.61(-1.68%)
Feb 18, 2011 36.43 36.56 36.25 36.27 2,316 -0.13(-0.36%)
Feb 17, 2011 36.86 36.86 36.15 36.40 1,951 -0.35(-0.95%)
Feb 16, 2011 35.75 37.04 35.62 36.75 14,046 +0.40(+1.10%)
Feb 15, 2011 35.75 36.40 35.55 36.35 2,568 +0.59(+1.65%)
Feb 14, 2011 35.98 35.98 35.59 35.76 2,153 +0.16(+0.45%)
Feb 11, 2011 36.15 36.15 35.60 35.60 1,385 -0.30(-0.84%)
Feb 10, 2011 36.17 36.17 35.90 35.90 88,882 -0.06(-0.17%)
Feb 09, 2011 36.70 37.10 35.96 35.96 1,240 -0.63(-1.72%)
Feb 08, 2011 36.54 36.59 36.25 36.59 1,571 +0.05(+0.14%)
Feb 07, 2011 37.10 37.10 36.20 36.54 3,902 -0.46(-1.24%)
Feb 04, 2011 36.01 37.00 35.62 37.00 4,670 +0.35(+0.95%)
Feb 03, 2011 35.78 36.89 35.78 36.65 4,717 +0.61(+1.69%)
Feb 02, 2011 36.33 36.39 36.04 36.04 661 -0.33(-0.91%)
Feb 01, 2011 36.30 36.37 36.20 36.37 1,970 -0.23(-0.63%)
Jan 31, 2011 36.25 36.60 35.77 36.60 2,065 +0.47(+1.30%)
Jan 28, 2011 36.01 36.16 36.00 36.13 762 +0.13(+0.36%)
Jan 27, 2011 35.60 36.15 35.60 36.00 2,841 -0.05(-0.14%)
Jan 26, 2011 36.90 36.90 36.05 36.05 2,856 -0.77(-2.09%)
Jan 25, 2011 36.75 36.82 36.18 36.82 1,816 +0.07(+0.19%)
Jan 24, 2011 37.27 37.36 36.75 36.75 1,813 -0.42(-1.13%)
Jan 21, 2011 37.49 37.49 37.00 37.17 1,545 +0.42(+1.14%)
Jan 20, 2011 36.85 36.85 36.75 36.75 1,332 -0.59(-1.58%)
Jan 19, 2011 37.80 37.80 37.08 37.34 953 -0.37(-0.98%)
Jan 18, 2011 37.84 37.84 36.71 37.71 1,389 +0.48(+1.29%)
Jan 17, 2011 37.45 37.45 37.23 37.23 589 -0.22(-0.59%)
Jan 14, 2011 36.70 38.75 36.70 37.45 7,371 +0.03(+0.08%)
Jan 13, 2011 36.14 37.58 36.14 37.42 6,327 +1.29(+3.57%)
Jan 12, 2011 35.91 36.22 35.91 36.13 29,023 +0.37(+1.03%)
Jan 11, 2011 36.24 36.24 35.76 35.76 1,458 -0.05(-0.14%)
Jan 10, 2011 35.98 35.98 35.46 35.81 1,095 -0.18(-0.50%)
Jan 07, 2011 35.96 36.00 35.77 35.99 3,070 +0.15(+0.42%)
Jan 06, 2011 35.78 36.00 35.52 35.84 17,109 +0.08(+0.22%)
Jan 05, 2011 35.95 36.00 35.76 35.76 904 -0.24(-0.67%)
Jan 04, 2011 36.00 36.00 35.50 36.00 3,046 -0.50(-1.37%)
Dec 31, 2010 36.25 36.50 35.79 36.50 3,763 +0.50(+1.39%)
Dec 30, 2010 35.95 36.00 35.95 36.00 11,096 +0.12(+0.33%)
Dec 29, 2010 35.99 36.00 35.88 35.88 947 +0.17(+0.48%)
Dec 24, 2010 36.00 36.00 35.71 35.71 1,910 -0.29(-0.81%)
Dec 23, 2010 35.73 36.00 35.73 36.00 480 +0.00(+0.00%)
Dec 22, 2010 36.04 36.09 35.46 36.00 1,629 -0.01(-0.03%)
Dec 21, 2010 35.57 36.01 35.57 36.01 3,827 -0.24(-0.66%)
Dec 20, 2010 35.87 36.35 35.87 36.25 7,790 +0.17(+0.47%)
Dec 17, 2010 35.82 36.43 35.82 36.08 1,508 +0.26(+0.73%)
Dec 16, 2010 35.82 36.34 35.82 35.82 1,554 -0.04(-0.11%)
Dec 15, 2010 36.10 36.25 35.76 35.86 2,824 -0.39(-1.08%)
Dec 14, 2010 35.98 36.59 35.97 36.25 4,458 -0.56(-1.52%)
Dec 13, 2010 37.86 37.86 36.81 36.81 1,645 -0.39(-1.05%)
Dec 10, 2010 37.24 37.44 37.20 37.20 1,554 -0.05(-0.13%)
Dec 09, 2010 37.30 37.48 36.60 37.25 5,100 -0.05(-0.13%)
Dec 08, 2010 36.41 37.30 36.41 37.30 2,792 +1.30(+3.61%)
Dec 07, 2010 36.29 36.99 35.81 36.00 2,193 -0.51(-1.40%)
Dec 06, 2010 36.85 36.87 36.29 36.51 2,976 -0.34(-0.92%)
Dec 03, 2010 37.93 37.93 36.51 36.85 2,127 -1.08(-2.85%)
Dec 02, 2010 37.51 38.24 37.51 37.93 1,541 -0.07(-0.18%)
Dec 01, 2010 38.70 39.01 37.69 38.00 3,840 -0.10(-0.26%)
Nov 30, 2010 38.00 38.26 37.75 38.10 969 +0.08(+0.21%)
Nov 29, 2010 38.02 38.02 38.02 38.02 426 +0.39(+1.04%)
Nov 26, 2010 37.63 37.63 37.63 37.63 132 -0.37(-0.97%)
Nov 25, 2010 38.38 38.40 37.63 38.00 2,570 +0.29(+0.77%)
Nov 24, 2010 37.71 37.71 37.71 37.71 530 -0.48(-1.26%)
Nov 23, 2010 38.05 38.19 38.03 38.19 2,300 -0.85(-2.18%)
Nov 22, 2010 39.04 39.04 39.04 39.04 0 +0.00(+0.00%)
Nov 19, 2010 39.04 39.04 39.04 39.04 0 +0.00(+0.00%)
Nov 18, 2010 38.55 39.04 38.55 39.04 1,900 +0.79(+2.07%)
Nov 17, 2010 38.25 38.45 38.25 38.25 715 +0.00(+0.00%)
Nov 16, 2010 38.25 38.25 38.25 38.25 560 -0.14(-0.36%)
Nov 15, 2010 38.01 38.50 37.91 38.39 2,700 +0.59(+1.56%)
Nov 12, 2010 38.00 38.25 37.80 37.80 6,913 -0.30(-0.79%)
Nov 11, 2010 38.00 38.10 37.94 38.10 9,425 +0.10(+0.26%)
Nov 10, 2010 37.51 38.00 37.51 38.00 3,890 +0.01(+0.03%)
Nov 09, 2010 38.00 38.00 37.56 37.99 3,630 -0.01(-0.03%)
Nov 08, 2010 38.51 38.51 37.85 38.00 3,742 -1.05(-2.69%)
Nov 05, 2010 38.70 39.05 38.65 39.05 1,375 +0.35(+0.90%)
Nov 04, 2010 39.14 39.14 38.70 38.70 825 +0.36(+0.94%)
Nov 03, 2010 38.47 38.53 38.15 38.34 1,560 +0.01(+0.03%)
Nov 02, 2010 38.90 38.90 38.00 38.33 2,564 -0.57(-1.47%)
Nov 01, 2010 39.07 39.68 38.90 38.90 2,129 +0.20(+0.52%)
Oct 29, 2010 39.35 39.50 38.70 38.70 2,150 -0.30(-0.77%)
Oct 28, 2010 38.43 39.22 38.43 39.00 14,945 +0.74(+1.93%)
Oct 27, 2010 39.59 39.59 38.26 38.26 8,032 -4.16(-9.81%)
Oct 25, 2010 42.00 42.42 42.00 42.42 850 +0.77(+1.85%)
Oct 22, 2010 41.77 41.86 41.51 41.65 864 +0.14(+0.34%)
Oct 21, 2010 41.50 42.18 41.50 41.51 1,070 +0.10(+0.24%)
Oct 20, 2010 41.98 41.98 41.41 41.41 1,350 -0.86(-2.03%)
Oct 19, 2010 42.26 42.27 42.26 42.27 310 +0.47(+1.12%)
Oct 18, 2010 41.06 41.80 40.76 41.80 1,421 +0.27(+0.65%)
Oct 15, 2010 41.53 41.53 41.53 41.53 192 -0.08(-0.19%)
Oct 14, 2010 41.00 41.61 41.00 41.61 1,537 -0.07(-0.17%)
Oct 13, 2010 41.83 42.68 41.18 41.68 6,945 -0.02(-0.05%)
Oct 12, 2010 40.50 41.75 40.00 41.70 14,054 +0.48(+1.16%)
Oct 08, 2010 40.85 41.22 40.42 41.22 1,032 +0.21(+0.51%)
Oct 07, 2010 40.50 41.01 40.34 41.01 1,143 +0.53(+1.31%)
Oct 06, 2010 39.99 40.48 39.99 40.48 2,116 +0.04(+0.10%)
Oct 05, 2010 39.99 40.45 39.70 40.44 1,436 +0.83(+2.10%)
Oct 04, 2010 39.50 39.61 39.14 39.61 982 +0.08(+0.20%)
Oct 01, 2010 39.41 39.53 39.40 39.53 1,422 +0.33(+0.84%)
Sep 30, 2010 39.24 39.24 39.20 39.20 2,844 -0.75(-1.88%)
Sep 29, 2010 39.84 40.00 39.47 39.95 1,803 +0.64(+1.63%)
Sep 28, 2010 39.65 40.13 39.12 39.31 1,597 -0.50(-1.26%)
Sep 27, 2010 39.75 39.81 39.75 39.81 200 -0.43(-1.07%)
Sep 24, 2010 39.88 40.24 39.80 40.24 1,590 +0.59(+1.49%)
Sep 23, 2010 39.55 40.00 39.40 39.65 1,500 -0.36(-0.90%)
Sep 22, 2010 40.05 40.05 40.01 40.01 2,010 +0.00(+0.00%)
Sep 21, 2010 40.49 40.50 39.48 40.01 3,767 -0.48(-1.19%)
Sep 20, 2010 39.91 40.49 39.91 40.49 427 +0.57(+1.43%)
Sep 17, 2010 39.77 40.45 39.76 39.92 6,550 +1.52(+3.96%)
Sep 15, 2010 38.65 38.81 38.40 38.40 7,215 -0.21(-0.54%)
Sep 14, 2010 38.62 39.12 38.61 38.61 9,994 +0.15(+0.39%)
Sep 13, 2010 38.40 38.47 38.40 38.46 1,220 +0.28(+0.73%)
Sep 10, 2010 37.30 38.18 37.30 38.18 675 +0.19(+0.50%)
Sep 09, 2010 37.78 38.14 37.78 37.99 3,510 -0.25(-0.65%)
Sep 08, 2010 38.56 38.57 38.24 38.24 460 -0.19(-0.49%)
Sep 07, 2010 38.43 38.43 38.43 38.43 1,100 -0.17(-0.44%)
Sep 03, 2010 38.98 38.99 38.60 38.60 18,370 +0.10(+0.26%)
Sep 02, 2010 38.00 38.50 38.00 38.50 20,501 +0.50(+1.32%)
Sep 01, 2010 37.97 38.48 37.97 38.00 38,786 +0.20(+0.53%)
Aug 31, 2010 37.79 37.80 37.79 37.80 650 -0.67(-1.74%)
Aug 30, 2010 38.48 38.49 37.77 38.47 7,537 -0.13(-0.34%)
Aug 27, 2010 37.89 38.60 37.50 38.60 8,704 +1.21(+3.24%)
Aug 26, 2010 37.31 37.39 37.31 37.39 928 -0.56(-1.48%)
Aug 25, 2010 38.00 38.00 37.49 37.95 1,450 -0.53(-1.38%)
Aug 24, 2010 38.49 38.50 38.04 38.48 2,590 +0.42(+1.10%)
Aug 23, 2010 38.07 38.07 38.06 38.06 686 -0.19(-0.50%)
Aug 20, 2010 37.63 38.25 37.63 38.25 751 +0.80(+2.14%)
Aug 19, 2010 37.50 37.50 37.42 37.45 900 -0.05(-0.13%)
Aug 18, 2010 37.50 37.50 37.25 37.50 1,170 +0.25(+0.67%)
Aug 17, 2010 36.97 37.25 36.97 37.25 666 +0.33(+0.89%)
Aug 16, 2010 36.92 36.92 36.92 36.92 160 -0.18(-0.49%)
Aug 13, 2010 36.95 37.10 36.70 37.10 1,500 +0.00(+0.00%)
Aug 12, 2010 36.42 37.10 36.42 37.10 466 +0.60(+1.64%)
Aug 11, 2010 36.48 37.00 36.48 36.50 750 -0.60(-1.62%)
Aug 10, 2010 37.10 37.10 37.10 91 +0.00(+0.00%)
Aug 09, 2010 36.59 37.23 36.59 37.10 565 +0.81(+2.23%)
Aug 06, 2010 36.51 36.51 36.29 36.29 412 -0.21(-0.58%)
Aug 05, 2010 37.03 37.26 36.50 36.50 1,435 -0.53(-1.43%)
Aug 04, 2010 37.03 37.03 37.03 37.03 115 +0.52(+1.42%)
Aug 03, 2010 36.91 36.91 36.48 36.51 1,386 -0.40(-1.08%)
Jul 30, 2010 36.00 36.91 36.00 36.91 1,025 +0.90(+2.50%)
Jul 29, 2010 36.20 36.20 36.01 36.01 455 -0.19(-0.52%)
Jul 28, 2010 37.31 37.31 36.17 36.20 1,706 -1.25(-3.34%)
Jul 27, 2010 38.21 38.75 37.45 37.45 1,885 -1.30(-3.35%)
Jul 26, 2010 38.50 38.75 38.50 38.75 344 +1.00(+2.65%)
Jul 23, 2010 37.64 37.75 37.11 37.75 1,615 +0.50(+1.34%)
Jul 22, 2010 37.75 38.00 37.25 37.25 3,714 +0.13(+0.35%)
Jul 21, 2010 37.62 37.75 37.12 37.12 2,075 -0.01(-0.03%)
Jul 20, 2010 37.61 37.63 37.13 37.13 2,460 -0.37(-0.99%)
Jul 19, 2010 36.95 37.50 36.95 37.50 1,291 +0.34(+0.91%)
Jul 16, 2010 37.16 37.16 37.16 37.16 301 -0.13(-0.35%)
Jul 15, 2010 37.00 37.29 36.70 37.29 864 +0.29(+0.78%)
Jul 14, 2010 37.00 37.01 37.00 37.00 500 +0.73(+2.01%)
Jul 13, 2010 35.68 36.44 35.68 36.27 50,250 +0.45(+1.26%)
Jul 12, 2010 35.82 35.82 35.82 35.82 1,070 +0.09(+0.25%)
Jul 09, 2010 36.23 36.34 35.66 35.73 1,410 -0.07(-0.20%)
Jul 08, 2010 35.68 35.80 35.68 35.80 928 +0.35(+0.99%)
Jul 07, 2010 34.97 35.50 34.97 35.45 50,635 +0.25(+0.71%)
Jul 06, 2010 35.72 35.72 35.20 35.20 3,961 -0.24(-0.68%)
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.