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

Rogers Communications Inc (TSX: RCI-A )

57.50 +1.11 (+1.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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, 2014 44.30 44.30 44.30 0 -0.16(-0.36%)
Jun 27, 2014 44.51 44.54 44.46 44.46 557 -0.04(-0.09%)
Jun 26, 2014 44.51 44.51 44.50 44.50 326 -0.40(-0.89%)
Jun 25, 2014 44.40 44.90 44.40 44.90 1,145 +0.50(+1.13%)
Jun 24, 2014 44.38 44.40 44.38 44.40 963 -0.09(-0.20%)
Jun 23, 2014 44.24 44.49 44.00 44.49 763 +0.50(+1.14%)
Jun 20, 2014 44.36 44.36 43.85 43.99 895 -0.51(-1.15%)
Jun 19, 2014 44.85 44.85 44.50 44.50 1,080 -0.50(-1.11%)
Jun 18, 2014 45.34 45.34 44.83 45.00 1,990 +0.00(+0.00%)
Jun 17, 2014 45.67 45.67 45.00 45.00 699 -0.23(-0.51%)
Jun 16, 2014 45.48 45.68 44.79 45.23 1,304 +0.56(+1.25%)
Jun 13, 2014 44.67 44.67 44.67 44.67 361 -0.45(-1.00%)
Jun 12, 2014 45.88 45.88 45.12 45.12 836 -0.28(-0.62%)
Jun 11, 2014 45.44 45.44 45.40 45.40 3,174 -0.62(-1.35%)
Jun 10, 2014 46.02 46.02 46.02 46.02 2,000 -0.33(-0.71%)
Jun 06, 2014 46.60 46.60 46.35 46.35 2,325 -0.24(-0.52%)
Jun 05, 2014 47.20 47.20 46.45 46.59 1,644 +0.60(+1.30%)
Jun 04, 2014 45.66 45.99 45.65 45.99 1,155 +0.23(+0.50%)
Jun 03, 2014 45.76 45.76 45.76 45.76 337 +0.42(+0.93%)
Jun 02, 2014 44.51 45.34 44.51 45.34 680 +0.46(+1.02%)
May 30, 2014 45.07 45.07 44.86 44.88 2,338 -0.21(-0.47%)
May 29, 2014 45.10 45.10 45.09 45.09 447 -1.10(-2.38%)
May 28, 2014 46.27 47.81 46.19 46.19 1,891 -1.78(-3.71%)
May 27, 2014 46.65 47.97 46.65 47.97 335 +0.71(+1.50%)
May 26, 2014 47.09 47.26 47.09 47.26 1,800 +0.42(+0.90%)
May 23, 2014 46.84 46.84 46.84 46.84 200 -0.16(-0.34%)
May 22, 2014 46.95 47.01 46.95 47.00 1,383 +0.10(+0.21%)
May 21, 2014 46.50 46.90 46.47 46.90 2,435 +0.28(+0.60%)
May 20, 2014 46.62 46.62 46.62 46.62 137 +0.02(+0.04%)
May 15, 2014 46.60 46.60 46.60 46.60 0 +0.26(+0.56%)
May 14, 2014 46.68 46.68 46.34 46.34 515 -0.32(-0.69%)
May 13, 2014 46.50 46.75 46.50 46.66 1,260 +0.17(+0.37%)
May 12, 2014 46.14 46.49 46.14 46.49 1,820 +0.34(+0.74%)
May 09, 2014 46.16 46.16 46.15 46.15 310 +0.00(+0.00%)
May 08, 2014 46.12 46.15 46.12 46.15 293 +0.50(+1.10%)
May 07, 2014 45.08 45.65 45.08 45.65 1,654 +0.16(+0.35%)
May 06, 2014 45.07 45.49 45.07 45.49 1,189 +0.45(+1.00%)
May 05, 2014 45.08 45.37 45.04 45.04 1,847 -0.46(-1.01%)
May 02, 2014 45.48 45.50 45.48 45.50 1,340 +0.38(+0.84%)
May 01, 2014 45.47 45.50 45.12 45.12 435 +0.06(+0.13%)
Apr 30, 2014 45.00 45.45 44.77 45.06 3,953 +0.06(+0.13%)
Apr 29, 2014 45.00 45.00 45.00 45.00 377 +0.90(+2.04%)
Apr 28, 2014 44.10 44.10 44.10 44.10 1,200 -0.25(-0.56%)
Apr 25, 2014 44.44 44.50 44.35 44.35 1,242 -0.15(-0.34%)
Apr 23, 2014 44.50 44.50 44.50 44.50 149 -0.29(-0.65%)
Apr 22, 2014 45.01 45.01 44.79 44.79 1,682 -1.42(-3.07%)
Apr 21, 2014 46.01 46.21 46.01 46.21 988 -0.25(-0.54%)
Apr 17, 2014 46.46 46.46 46.46 0 +0.05(+0.11%)
Apr 16, 2014 46.41 46.41 46.41 46.41 500 +0.31(+0.67%)
Apr 15, 2014 46.00 46.10 45.65 46.10 500 +0.08(+0.17%)
Apr 14, 2014 47.00 47.00 46.01 46.02 1,077 -0.16(-0.35%)
Apr 09, 2014 46.18 46.18 46.18 46.18 115 -0.62(-1.32%)
Apr 08, 2014 46.85 46.85 46.80 46.80 855 -0.01(-0.02%)
Apr 07, 2014 47.52 47.52 46.81 46.81 1,125 -0.07(-0.15%)
Apr 04, 2014 47.64 47.64 46.88 46.88 811 -0.32(-0.68%)
Apr 03, 2014 47.97 47.97 47.20 47.20 894 -0.41(-0.86%)
Apr 02, 2014 47.62 47.62 47.61 47.61 451 -0.39(-0.81%)
Apr 01, 2014 47.96 48.00 47.96 48.00 388 +0.15(+0.31%)
Mar 31, 2014 47.78 47.91 47.60 47.85 992 +0.05(+0.10%)
Mar 28, 2014 47.53 48.00 47.53 47.80 1,326 +0.91(+1.94%)
Mar 27, 2014 46.73 46.89 46.73 46.89 565 +0.39(+0.84%)
Mar 26, 2014 46.51 46.65 46.50 46.50 2,968 +0.29(+0.63%)
Mar 25, 2014 46.21 46.21 46.21 46.21 215 -0.41(-0.88%)
Mar 24, 2014 46.76 47.30 46.62 46.62 5,296 -0.14(-0.30%)
Mar 21, 2014 47.11 47.12 46.62 46.76 2,188 -0.35(-0.74%)
Mar 20, 2014 45.70 47.11 45.70 47.11 400 +0.61(+1.31%)
Mar 19, 2014 46.00 46.50 46.00 46.50 2,308 +0.56(+1.22%)
Mar 18, 2014 45.75 45.98 45.75 45.94 4,082 +0.31(+0.68%)
Mar 17, 2014 44.83 45.63 44.83 45.63 3,138 +0.13(+0.29%)
Mar 13, 2014 45.50 45.50 45.50 62 -0.11(-0.24%)
Mar 12, 2014 45.74 45.74 45.55 45.61 1,282 -0.26(-0.57%)
Mar 11, 2014 45.96 45.96 45.59 45.87 2,103 +0.00(+0.00%)
Mar 10, 2014 45.99 45.99 45.87 45.87 3,663 +0.07(+0.15%)
Mar 07, 2014 45.87 45.87 45.77 45.80 2,191 +0.14(+0.31%)
Mar 06, 2014 45.68 45.68 45.66 45.66 480 -0.24(-0.52%)
Mar 05, 2014 45.90 45.90 45.90 45.90 824 +0.48(+1.06%)
Mar 04, 2014 45.70 45.70 45.40 45.42 742 +0.02(+0.04%)
Mar 03, 2014 45.52 45.52 45.40 45.40 1,041 -0.13(-0.29%)
Feb 28, 2014 45.66 45.82 45.50 45.53 1,346 +0.06(+0.13%)
Feb 27, 2014 45.56 45.56 45.01 45.47 2,740 +0.47(+1.04%)
Feb 26, 2014 44.76 45.00 44.76 45.00 1,401 +0.24(+0.54%)
Feb 25, 2014 45.00 45.00 44.76 44.76 1,779 -0.47(-1.04%)
Feb 24, 2014 46.13 46.13 45.23 45.23 1,100 -0.11(-0.24%)
Feb 21, 2014 44.36 45.37 44.36 45.34 846 +0.83(+1.86%)
Feb 20, 2014 44.98 45.88 43.00 44.51 7,963 -0.25(-0.56%)
Feb 19, 2014 45.00 45.02 44.50 44.76 1,872 -0.04(-0.09%)
Feb 18, 2014 45.48 45.48 44.80 44.80 3,392 -0.34(-0.75%)
Feb 14, 2014 45.14 45.14 45.14 0 +0.39(+0.87%)
Feb 13, 2014 45.21 45.21 44.75 44.75 538 -0.35(-0.78%)
Feb 12, 2014 45.74 45.74 44.71 45.10 3,210 -1.65(-3.53%)
Feb 11, 2014 46.51 46.76 46.51 46.75 778 +0.00(+0.00%)
Feb 10, 2014 46.79 46.79 46.75 46.75 684 -0.25(-0.53%)
Feb 06, 2014 47.00 47.00 47.00 163 +0.50(+1.08%)
Feb 05, 2014 46.90 46.90 46.50 46.50 675 -0.49(-1.04%)
Feb 04, 2014 47.00 47.00 46.99 46.99 210 -1.26(-2.61%)
Feb 03, 2014 48.22 48.25 48.22 48.25 676 +0.46(+0.96%)
Jan 31, 2014 47.86 47.86 47.78 47.79 510 -0.06(-0.13%)
Jan 30, 2014 47.99 47.99 47.85 47.85 995 -0.07(-0.15%)
Jan 29, 2014 48.03 48.03 47.75 47.92 441 +0.10(+0.21%)
Jan 28, 2014 48.72 48.72 47.77 47.82 8,962 -0.35(-0.73%)
Jan 27, 2014 48.94 48.94 48.16 48.17 1,851 -0.55(-1.13%)
Jan 24, 2014 48.82 48.82 48.10 48.72 751 +0.21(+0.43%)
Jan 23, 2014 48.91 49.05 48.51 48.51 939 -0.58(-1.18%)
Jan 22, 2014 49.24 49.24 49.09 49.09 246 -0.09(-0.18%)
Jan 21, 2014 49.36 49.36 49.18 49.18 629 +0.09(+0.18%)
Jan 20, 2014 49.03 49.09 49.03 49.09 405 +0.39(+0.80%)
Jan 17, 2014 48.95 48.95 48.70 48.70 805 -0.02(-0.04%)
Jan 16, 2014 48.97 48.97 48.72 48.72 493 -0.04(-0.08%)
Jan 15, 2014 49.46 49.46 48.76 48.76 1,879 -0.70(-1.42%)
Jan 14, 2014 48.52 49.48 48.52 49.46 3,706 +1.00(+2.06%)
Jan 13, 2014 49.46 49.46 48.30 48.46 3,295 +0.02(+0.04%)
Jan 10, 2014 48.38 48.72 48.38 48.44 648 +0.06(+0.12%)
Jan 09, 2014 48.38 48.38 48.38 48.38 351 -0.62(-1.27%)
Jan 08, 2014 49.01 49.01 48.95 49.00 2,295 +0.25(+0.51%)
Jan 07, 2014 48.37 48.75 48.37 48.75 795 +0.38(+0.79%)
Jan 06, 2014 48.54 48.54 47.79 48.37 1,447 -0.17(-0.35%)
Jan 03, 2014 48.52 48.55 48.52 48.54 977 -0.46(-0.94%)
Jan 02, 2014 50.00 50.00 49.00 49.00 3,444 -0.49(-0.99%)
Dec 31, 2013 49.49 49.49 49.49 0 +0.19(+0.39%)
Dec 30, 2013 49.98 49.98 49.16 49.30 2,380 +0.15(+0.31%)
Dec 27, 2013 49.25 49.25 49.15 49.15 1,122 +0.43(+0.88%)
Dec 24, 2013 48.72 48.72 48.72 0 +0.31(+0.64%)
Dec 23, 2013 50.47 50.47 48.41 48.41 629 -0.07(-0.14%)
Dec 20, 2013 48.48 48.48 48.48 48.48 430 -0.18(-0.37%)
Dec 19, 2013 48.53 48.66 48.53 48.66 425 -0.35(-0.71%)
Dec 18, 2013 48.50 49.01 48.50 49.01 439 +0.02(+0.04%)
Dec 16, 2013 48.99 48.99 48.99 50 -0.01(-0.02%)
Dec 13, 2013 49.00 49.00 49.00 49.00 1,555 +0.20(+0.41%)
Dec 12, 2013 48.45 48.80 48.45 48.80 2,399 -0.20(-0.41%)
Dec 11, 2013 49.51 49.51 49.00 49.00 665 -1.00(-2.00%)
Dec 10, 2013 49.77 50.00 49.77 50.00 571 +0.03(+0.06%)
Dec 09, 2013 49.49 49.99 49.49 49.97 2,798 +1.42(+2.92%)
Dec 06, 2013 48.55 48.55 48.55 48.55 288 +0.29(+0.60%)
Dec 05, 2013 48.26 48.26 48.26 48.26 119 -0.04(-0.08%)
Dec 04, 2013 48.53 48.53 48.26 48.30 1,621 -0.45(-0.92%)
Dec 03, 2013 49.68 49.68 48.75 48.75 4,631 -0.20(-0.41%)
Dec 02, 2013 49.00 49.34 48.95 48.95 1,641 +0.05(+0.10%)
Nov 29, 2013 48.99 48.99 48.65 48.90 1,825 +0.30(+0.62%)
Nov 28, 2013 48.70 48.70 48.60 48.60 470 -0.01(-0.02%)
Nov 27, 2013 48.38 48.61 48.29 48.61 4,167 +0.65(+1.36%)
Nov 26, 2013 48.39 48.40 47.75 47.96 4,632 -0.39(-0.81%)
Nov 25, 2013 47.79 48.35 47.79 48.35 750 +0.46(+0.96%)
Nov 22, 2013 48.24 48.25 47.89 47.89 877 -0.21(-0.44%)
Nov 21, 2013 48.12 48.26 48.10 48.10 2,126 +0.10(+0.21%)
Nov 19, 2013 48.00 48.00 48.00 30 -0.02(-0.04%)
Nov 18, 2013 48.00 48.02 48.00 48.02 536 +0.02(+0.04%)
Nov 15, 2013 48.03 48.03 48.00 48.00 3,645 -0.25(-0.52%)
Nov 14, 2013 48.24 48.25 48.24 48.25 200 +0.25(+0.52%)
Nov 13, 2013 48.01 48.08 48.00 48.00 600 -0.49(-1.01%)
Nov 12, 2013 48.36 48.49 48.20 48.49 2,030 +0.24(+0.50%)
Nov 08, 2013 48.25 48.25 48.25 0 -0.44(-0.90%)
Nov 07, 2013 48.37 48.69 48.37 48.69 895 +0.51(+1.06%)
Nov 06, 2013 47.91 48.50 47.91 48.18 1,320 +0.26(+0.54%)
Nov 05, 2013 48.29 48.33 47.92 47.92 1,280 -0.51(-1.05%)
Nov 04, 2013 48.49 49.03 48.43 48.43 1,573 -0.34(-0.70%)
Nov 01, 2013 47.80 48.77 47.80 48.77 425 +0.77(+1.60%)
Oct 31, 2013 48.51 48.87 48.00 48.00 1,250 -0.72(-1.48%)
Oct 30, 2013 48.88 48.88 48.51 48.72 1,600 +0.07(+0.14%)
Oct 29, 2013 48.59 49.10 48.59 48.65 2,091 +0.12(+0.25%)
Oct 28, 2013 48.13 48.61 48.13 48.53 1,388 +0.33(+0.68%)
Oct 25, 2013 47.20 48.59 47.19 48.20 942 +1.01(+2.14%)
Oct 24, 2013 48.30 48.30 47.19 47.19 2,202 -1.35(-2.78%)
Oct 23, 2013 48.60 49.42 48.54 48.54 1,944 -0.03(-0.06%)
Oct 22, 2013 48.95 48.99 48.57 48.57 2,610 -0.40(-0.82%)
Oct 21, 2013 47.99 49.00 47.97 48.97 2,182 +0.98(+2.04%)
Oct 18, 2013 47.45 47.99 47.45 47.99 320 +0.54(+1.14%)
Oct 17, 2013 46.90 47.45 46.90 47.45 433 +0.30(+0.64%)
Oct 16, 2013 46.94 47.25 46.93 47.15 2,922 -0.10(-0.21%)
Oct 15, 2013 47.42 47.42 47.22 47.25 4,234 -0.20(-0.42%)
Oct 11, 2013 47.45 47.45 47.45 0 -0.05(-0.11%)
Oct 10, 2013 46.80 47.50 46.80 47.50 2,010 +0.54(+1.15%)
Oct 09, 2013 46.77 46.96 46.77 46.96 595 +0.42(+0.90%)
Oct 08, 2013 46.79 46.79 46.46 46.54 1,410 -0.46(-0.98%)
Oct 07, 2013 47.00 47.00 47.00 47.00 125 +1.02(+2.22%)
Oct 04, 2013 45.99 46.00 45.98 45.98 570 -0.02(-0.04%)
Oct 03, 2013 45.74 46.16 45.68 46.00 1,481 -0.75(-1.60%)
Oct 01, 2013 46.75 46.75 46.75 32 +0.09(+0.19%)
Sep 30, 2013 46.66 46.66 46.66 46.66 216 -0.68(-1.44%)
Sep 27, 2013 46.62 47.34 46.33 47.34 935 +0.46(+0.98%)
Sep 26, 2013 47.16 47.16 46.88 46.88 3,630 -0.12(-0.26%)
Sep 25, 2013 47.53 47.53 46.99 47.00 1,305 -0.58(-1.22%)
Sep 24, 2013 47.98 47.98 47.23 47.58 944 -0.12(-0.25%)
Sep 23, 2013 47.26 47.79 47.21 47.70 2,302 +0.47(+1.00%)
Sep 20, 2013 46.65 47.23 46.36 47.23 4,529 +1.15(+2.50%)
Sep 19, 2013 45.95 46.34 45.95 46.08 1,496 +0.98(+2.17%)
Sep 18, 2013 45.10 45.10 45.10 45.10 300 +0.30(+0.67%)
Sep 17, 2013 45.34 45.94 44.80 44.80 1,964 -0.65(-1.43%)
Sep 16, 2013 45.40 45.75 44.77 45.45 2,125 +0.68(+1.52%)
Sep 13, 2013 45.46 45.46 44.77 44.77 1,550 +0.25(+0.56%)
Sep 12, 2013 46.10 46.10 44.41 44.52 2,281 -1.44(-3.13%)
Sep 11, 2013 45.50 45.96 45.48 45.96 1,161 +0.21(+0.46%)
Sep 10, 2013 45.50 45.75 45.50 45.75 719 +0.75(+1.67%)
Sep 09, 2013 45.20 45.20 45.00 45.00 2,344 -0.20(-0.44%)
Sep 06, 2013 45.54 45.63 45.20 45.20 1,401 -0.39(-0.86%)
Sep 05, 2013 46.10 46.10 45.12 45.59 5,025 -0.84(-1.81%)
Sep 04, 2013 46.27 46.43 45.62 46.43 925 +0.10(+0.22%)
Sep 03, 2013 47.20 48.06 46.32 46.33 9,923 +2.93(+6.75%)
Aug 30, 2013 43.40 43.40 43.40 0 +0.01(+0.02%)
Aug 29, 2013 43.75 44.28 43.39 43.39 4,984 +0.15(+0.35%)
Aug 28, 2013 43.11 43.24 43.11 43.24 1,855 +0.87(+2.05%)
Aug 27, 2013 42.37 42.37 42.37 42.37 427 -0.04(-0.09%)
Aug 26, 2013 43.07 43.09 42.41 42.41 3,748 -1.00(-2.30%)
Aug 23, 2013 42.26 43.49 42.26 43.41 3,929 +1.03(+2.43%)
Aug 22, 2013 42.34 42.78 42.34 42.38 1,577 -0.12(-0.28%)
Aug 21, 2013 42.51 42.51 42.50 42.50 475 -1.20(-2.75%)
Aug 19, 2013 43.70 43.70 43.70 0 -0.29(-0.66%)
Aug 16, 2013 44.14 44.14 43.95 43.99 3,670 -0.01(-0.02%)
Aug 15, 2013 43.07 44.18 43.07 44.00 6,221 +1.79(+4.24%)
Aug 14, 2013 42.75 42.75 42.20 42.21 2,560 +0.10(+0.24%)
Aug 13, 2013 42.11 42.11 42.11 42.11 345 +0.09(+0.21%)
Aug 12, 2013 43.10 43.10 42.02 42.02 2,316 -0.82(-1.91%)
Aug 09, 2013 42.65 43.11 42.52 42.84 1,926 -0.42(-0.97%)
Aug 08, 2013 43.16 43.26 42.85 43.26 2,183 +0.36(+0.84%)
Aug 07, 2013 43.45 43.45 42.90 42.90 2,735 -0.60(-1.38%)
Aug 06, 2013 43.49 43.82 42.80 43.50 2,895 -0.32(-0.73%)
Aug 02, 2013 43.82 43.82 43.82 0 +0.00(+0.00%)
Aug 01, 2013 43.01 43.82 43.01 43.82 1,291 +0.81(+1.88%)
Jul 31, 2013 44.15 44.20 43.01 43.01 3,722 -1.11(-2.52%)
Jul 30, 2013 43.65 44.12 43.56 44.12 0 -0.07(-0.16%)
Jul 29, 2013 43.36 44.23 43.31 44.19 6,828 +0.85(+1.96%)
Jul 26, 2013 43.34 43.34 43.34 43.34 200 +0.36(+0.84%)
Jul 25, 2013 43.50 43.57 42.98 42.98 1,170 -0.70(-1.60%)
Jul 24, 2013 43.68 43.68 43.68 43.68 4,080 +0.90(+2.10%)
Jul 23, 2013 43.99 43.99 42.72 42.78 1,907 -0.74(-1.70%)
Jul 22, 2013 44.19 44.19 43.50 43.52 1,073 -0.73(-1.65%)
Jul 19, 2013 44.50 44.50 44.25 44.25 511 -0.48(-1.07%)
Jul 18, 2013 44.50 44.73 44.50 44.73 3,098 +0.41(+0.93%)
Jul 17, 2013 44.97 44.97 44.32 44.32 310 +0.30(+0.68%)
Jul 16, 2013 43.89 44.02 43.42 44.02 869 -0.13(-0.29%)
Jul 15, 2013 43.26 44.15 43.26 44.15 1,658 +0.15(+0.34%)
Jul 12, 2013 44.00 44.00 44.00 44.00 173 +0.02(+0.05%)
Jul 11, 2013 42.79 43.98 42.79 43.98 2,363 +1.48(+3.48%)
Jul 10, 2013 42.63 42.63 42.50 42.50 5,911 -0.12(-0.28%)
Jul 09, 2013 43.13 42.97 42.62 42.62 2,508 -0.35(-0.81%)
Jul 08, 2013 43.20 43.20 42.96 42.97 1,437 +0.00(+0.00%)
Jul 05, 2013 44.55 44.55 42.96 42.97 1,730 -1.92(-4.28%)
Jul 04, 2013 44.89 44.89 44.89 71 +0.00(+0.00%)
Jul 03, 2013 44.89 44.89 44.89 100 +0.00(+0.00%)
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.