The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rogers Communications

  • RCI.A
  • TSX
  • Communications & Media
  • Latest 45.12
  • Currency C$
  • Change 0.48
  • Percent Change 1.075 %
  • Volume 2,475
  • Tue Oct 21, 2014 03:13 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.12 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 45.12 45.00 45.00 45.12 2,475
Oct 20 45.07 44.30 44.70 44.64 2,069
Oct 17 43.74 42.58 42.58 43.29 1,405
Oct 16 42.62 42.62 42.62 42.62 444
Oct 15 43.46 42.55 43.36 42.55 3,649
Oct 14 44.49 43.00 44.49 43.00 1,848
Oct 10 45.98 43.26 45.98 44.95 1,895
Oct 9 43.99 43.54 43.54 43.99 1,691
Oct 8 43.66 43.56 43.66 43.56 928
Oct 7 43.73 43.73 43.73 43.73 --
Oct 6 43.77 43.73 43.77 43.73 1,233
Oct 3 43.50 43.50 43.50 43.50 --
Oct 2 43.80 43.50 43.80 43.50 406
Oct 1 42.76 42.76 42.76 42.76 488
Sep 30 43.35 43.22 43.35 43.22 290
Sep 29 43.70 43.23 43.70 43.23 1,036
Sep 26 44.00 43.09 43.57 43.70 1,310
Sep 25 44.52 44.10 44.52 44.10 700
Sep 24 44.80 44.52 44.80 44.52 1,215
Sep 23 45.11 44.51 45.11 44.80 632
Sep 22 45.04 44.47 45.04 44.48 1,570
Sep 19 45.23 45.23 45.23 45.23 195
Sep 18 45.38 45.38 45.38 45.38 --
Sep 17 45.38 45.38 45.38 45.38 --
Sep 16 46.02 45.38 46.01 45.38 995
Sep 15 46.75 46.02 46.02 46.50 682
Sep 12 46.50 45.66 45.66 46.36 1,479
Sep 11 45.50 45.50 45.50 45.50 231
Sep 10 45.62 45.38 45.58 45.38 1,122
Sep 9 46.26 46.21 46.26 46.25 726
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.