Yahoo

Mail

UK markets open in 6 hours 32 minutes

NIKKEI 225
38,012.56
-261.49(-0.68%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.27
+0.27(+0.34%)
GOLD FUTURES
2,334.00
+23.00(+1.00%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,320.60
-1,929.56(-4.00%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

51.52

-0.05

(-0.10%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	51.43	52.02	51.01	51.52	51.52	2,122,214
30 Apr 2024	51.91	52.28	51.55	51.57	51.57	1,587,400
29 Apr 2024	51.88	52.23	51.60	52.17	52.17	1,174,700
26 Apr 2024	52.01	52.58	51.75	51.87	51.87	1,579,500
25 Apr 2024	51.99	52.16	51.05	52.00	52.00	1,962,300
24 Apr 2024	54.43	55.49	51.97	52.30	52.30	3,108,800
23 Apr 2024	53.86	54.42	53.71	54.09	54.09	1,617,900
22 Apr 2024	53.11	53.69	52.93	53.59	53.59	1,476,300
19 Apr 2024	52.91	53.36	52.77	53.01	53.01	1,036,300
18 Apr 2024	52.27	52.95	51.96	52.77	52.77	1,268,000
17 Apr 2024	52.21	52.69	51.86	52.18	52.18	1,319,900
16 Apr 2024	52.11	52.28	51.60	52.11	52.11	1,586,700
15 Apr 2024	52.36	53.09	51.79	52.24	52.24	1,726,200
12 Apr 2024	53.69	53.69	52.01	52.42	52.42	1,550,200
11 Apr 2024	53.60	54.03	53.26	53.57	53.57	866,700
10 Apr 2024	54.24	54.24	53.56	53.82	53.82	1,572,500
09 Apr 2024	53.73	54.79	53.36	54.74	54.74	2,333,000
08 Apr 2024	53.51	54.13	53.43	53.86	53.86	1,029,700
05 Apr 2024	53.31	54.48	53.22	53.83	53.83	1,976,300
04 Apr 2024	53.53	53.84	53.16	53.33	53.33	1,071,700
03 Apr 2024	53.89	54.07	53.19	53.55	53.55	1,322,800
02 Apr 2024	54.97	54.97	52.94	54.01	54.01	4,578,300
01 Apr 2024	55.26	55.36	54.56	55.28	55.28	1,960,900
28 Mar 2024	55.76	56.07	55.48	55.50	55.50	1,026,000
27 Mar 2024	55.89	56.26	55.58	55.90	55.90	893,500
26 Mar 2024	55.75	55.96	55.44	55.78	55.78	1,169,900
25 Mar 2024	56.02	56.21	55.67	55.77	55.77	1,018,500
22 Mar 2024	57.18	57.20	55.88	56.18	56.18	1,547,100
21 Mar 2024	57.89	58.02	56.91	56.92	56.92	1,986,200
20 Mar 2024	56.86	57.97	56.70	57.86	57.86	946,400
19 Mar 2024	57.12	57.31	56.79	56.92	56.92	1,145,700
18 Mar 2024	57.61	57.61	56.94	57.15	57.15	828,700
15 Mar 2024	57.45	57.97	57.41	57.65	57.65	3,853,200
14 Mar 2024	58.37	58.37	57.20	57.57	57.57	2,032,700
13 Mar 2024	58.88	59.05	58.01	58.45	58.45	3,157,400
12 Mar 2024	59.65	59.77	58.55	58.93	58.93	2,790,800
11 Mar 2024	59.52	59.86	59.08	59.69	59.69	2,558,900
08 Mar 2024	59.23	59.77	58.87	59.62	59.62	5,046,400
08 Mar 2024	0.5 Dividend
07 Mar 2024	60.02	60.11	59.46	59.77	59.27	1,429,200
06 Mar 2024	59.89	60.20	59.53	59.69	59.19	3,114,400
05 Mar 2024	60.28	60.28	59.55	59.55	59.05	1,025,500
04 Mar 2024	60.17	60.34	59.49	60.26	59.76	2,387,700
01 Mar 2024	60.34	60.80	59.93	60.39	59.88	4,250,400
29 Feb 2024	60.77	60.77	59.81	60.06	59.56	2,245,100
28 Feb 2024	60.77	60.94	60.03	60.31	59.81	860,100
27 Feb 2024	60.87	61.19	60.62	60.94	60.43	384,500
26 Feb 2024	61.84	61.84	60.58	60.83	60.32	1,124,700
23 Feb 2024	61.79	62.05	61.36	61.86	61.34	718,700
22 Feb 2024	61.50	61.95	61.48	61.77	61.25	575,200
21 Feb 2024	61.60	61.81	61.01	61.33	60.82	771,200
20 Feb 2024	61.40	62.00	61.40	61.54	61.03	716,500
16 Feb 2024	61.12	61.82	60.90	61.55	61.04	763,800
15 Feb 2024	61.20	61.77	61.07	61.27	60.76	1,079,100
14 Feb 2024	60.27	61.04	60.16	61.00	60.49	1,262,300
13 Feb 2024	60.61	60.89	59.61	60.10	59.60	1,797,000
12 Feb 2024	61.32	61.83	60.95	61.14	60.63	3,620,400
09 Feb 2024	61.65	62.12	61.17	61.38	60.87	1,452,500
08 Feb 2024	62.21	62.46	61.43	61.66	61.14	1,654,500
07 Feb 2024	63.00	63.00	62.39	62.52	62.00	644,200
06 Feb 2024	63.06	63.34	62.61	62.87	62.34	728,600
05 Feb 2024	63.48	63.48	62.51	63.06	62.53	1,156,600
02 Feb 2024	63.20	63.95	62.62	63.66	63.13	1,119,900
01 Feb 2024	64.00	64.55	63.15	63.22	62.69	1,569,500
31 Jan 2024	63.33	63.62	62.62	62.80	62.27	1,108,500
30 Jan 2024	64.04	64.11	63.37	63.40	62.87	632,400
29 Jan 2024	63.74	64.18	63.04	63.97	63.43	601,800
26 Jan 2024	63.65	64.07	63.63	63.79	63.26	595,500
25 Jan 2024	64.34	64.39	63.42	63.63	63.10	660,600
24 Jan 2024	64.32	64.71	63.96	64.04	63.50	551,500
23 Jan 2024	63.88	64.29	63.67	64.24	63.70	795,400
22 Jan 2024	64.27	64.36	63.62	63.78	63.25	1,213,300
19 Jan 2024	63.49	64.28	63.21	63.97	63.43	1,207,100
18 Jan 2024	63.61	63.77	63.26	63.49	62.96	998,600
17 Jan 2024	63.81	63.86	63.08	63.45	62.92	1,184,300
16 Jan 2024	63.92	64.40	63.19	64.21	63.67	1,345,300
15 Jan 2024	63.40	64.38	63.28	64.04	63.50	413,300
12 Jan 2024	63.74	64.21	63.43	63.53	63.00	1,359,700
11 Jan 2024	63.55	63.60	62.96	63.40	62.87	518,500
10 Jan 2024	63.29	63.60	62.98	63.51	62.98	2,510,400
09 Jan 2024	62.82	63.25	62.55	63.22	62.69	1,156,700
08 Jan 2024	62.66	63.19	62.51	63.03	62.50	2,219,400
05 Jan 2024	62.06	62.90	62.06	62.51	61.99	955,200
04 Jan 2024	62.29	62.31	61.22	62.17	61.65	885,900
03 Jan 2024	62.06	62.42	61.66	62.34	61.82	1,070,100
02 Jan 2024	61.88	62.21	61.39	62.00	61.48	1,443,900
29 Dec 2023	61.72	62.23	61.64	62.03	61.51	976,100
28 Dec 2023	61.53	61.88	61.21	61.83	61.31	1,243,600
27 Dec 2023	61.30	62.02	61.07	61.73	61.21	1,481,000
22 Dec 2023	61.75	62.18	60.92	61.08	60.57	792,400
21 Dec 2023	61.72	62.09	61.61	61.70	61.18	1,366,500
20 Dec 2023	61.20	62.07	61.14	61.53	61.02	1,493,600
19 Dec 2023	60.55	61.25	60.55	61.07	60.56	814,100
18 Dec 2023	60.41	60.77	59.95	60.46	59.95	1,253,100
15 Dec 2023	61.39	61.51	59.68	60.06	59.56	3,859,100
14 Dec 2023	62.35	62.62	61.35	61.60	61.08	1,663,700
13 Dec 2023	61.39	62.84	61.27	62.44	61.92	1,233,600
12 Dec 2023	61.88	62.45	61.12	61.66	61.14	2,986,900
11 Dec 2023	61.29	61.85	61.12	61.62	61.10	1,820,100
08 Dec 2023	61.92	61.92	61.10	61.75	61.23	1,616,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,012.56-261.49(-0.68%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.27+0.27(+0.34%)

GOLD FUTURES2,334.00+23.00(+1.00%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,320.60-1,929.56(-4.00%)

Family finances

Rogers Communications Inc. (RCI-B.TO)

NIKKEI 225
38,012.56
-261.49(-0.68%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.27
+0.27(+0.34%)

GOLD FUTURES
2,334.00
+23.00(+1.00%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,320.60
-1,929.56(-4.00%)