Symbol:
760x550
Timeframe: 1D 5D 15D 30D 1M 60D 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
RCI-B.TO $59.79 ($-0.02) {%R-78}
Rogers Communications Inc (Common Stock, Canada) +TMX +Yahoo Last Updated: 2021-09-17 20:16 (6h16m old)
RCI-B.TO $59.79 ($-0.02) Rogers Communications Inc (Common Stock, Canada)
RCI-B.TO Wed 2021-09-08 09:30
Close Value: $62.66
Volume: 11,474
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada
(DIVIDEND $.50/shr, %0.798@$62.66, %0.8363@$59.79) RCI-B.TO Fri 2021-09-17 16:00
Williams PR: %-78.08
Close Value: 59.79
Volume: 3,022,957
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 15:35
Williams PR: %-78.08
Close Value: 59.77
Volume: 1,921,504
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 15:15
Williams PR: %-78.08
Close Value: 59.76
Volume: 1,395,330
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 14:35
Williams PR: %-78.08
Close Value: 59.89
Volume: 1,351,156
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 14:15
Williams PR: %-78.08
Close Value: 59.84
Volume: 1,334,597
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 13:35
Williams PR: %-78.08
Close Value: 59.92
Volume: 1,299,668
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 13:15
Williams PR: %-78.08
Close Value: 59.94
Volume: 1,278,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 12:35
Williams PR: %-78.08
Close Value: 59.83
Volume: 1,211,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 12:14
Williams PR: %-78.08
Close Value: 59.83
Volume: 1,178,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 11:51
Williams PR: %-78.08
Close Value: 59.66
Volume: 1,150,143
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 11:10
Williams PR: %-78.08
Close Value: 59.54
Volume: 1,104,111
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 10:50
Williams PR: %-78.08
Close Value: 59.56
Volume: 1,086,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 10:09
Williams PR: %-78.08
Close Value: 59.51
Volume: 1,011,837
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 09:50
Williams PR: %-78.08
Close Value: 59.39
Volume: 976,427
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:55
Williams PR: %-78.87
Close Value: 59.84
Volume: 36,068
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:50
Williams PR: %-78.87
Close Value: 59.87
Volume: 22,456
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:45
Williams PR: %-78.87
Close Value: 59.89
Volume: 18,147
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:41
Williams PR: %-78.87
Close Value: 59.93
Volume: 741,696
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:40
Williams PR: %-78.87
Close Value: 59.91
Volume: 14,236
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:35
Williams PR: %-78.87
Close Value: 59.98
Volume: 11,413
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:30
Williams PR: %-78.87
Close Value: 59.97
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:25
Williams PR: %-78.87
Close Value: 59.95
Volume: 8,366
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:20
Williams PR: %-78.87
Close Value: 60.02
Volume: 6,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:15
Williams PR: %-78.87
Close Value: 59.97
Volume: 7,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:10
Williams PR: %-78.87
Close Value: 59.97
Volume: 6,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:05
Williams PR: %-78.87
Close Value: 59.97
Volume: 8,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:00
Williams PR: %-78.87
Close Value: 59.96
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:55
Williams PR: %-78.87
Close Value: 59.96
Volume: 6,807
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:50
Williams PR: %-78.87
Close Value: 59.94
Volume: 2,648
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:45
Williams PR: %-78.87
Close Value: 59.93
Volume: 6,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:40
Williams PR: %-78.87
Close Value: 59.97
Volume: 4,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:37
Williams PR: %-78.87
Close Value: 59.96
Volume: 655,964
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:35
Williams PR: %-78.87
Close Value: 59.95
Volume: 6,141
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:30
Williams PR: %-78.87
Close Value: 59.91
Volume: 8,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:25
Williams PR: %-78.87
Close Value: 59.87
Volume: 4,038
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:20
Williams PR: %-78.87
Close Value: 59.84
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:15
Williams PR: %-78.87
Close Value: 59.83
Volume: 10,726
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:10
Williams PR: %-78.87
Close Value: 59.80
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:05
Williams PR: %-78.87
Close Value: 59.84
Volume: 71,794
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:00
Williams PR: %-78.87
Close Value: 59.89
Volume: 12,026
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:55
Williams PR: %-78.87
Close Value: 59.82
Volume: 6,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:50
Williams PR: %-78.87
Close Value: 59.78
Volume: 4,926
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:45
Williams PR: %-78.87
Close Value: 59.75
Volume: 9,850
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:40
Williams PR: %-78.87
Close Value: 59.64
Volume: 4,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:35
Williams PR: %-78.87
Close Value: 59.63
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:30
Williams PR: %-78.87
Close Value: 59.63
Volume: 5,664
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:25
Williams PR: %-78.87
Close Value: 59.64
Volume: 6,199
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:20
Williams PR: %-78.87
Close Value: 59.63
Volume: 6,528
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:15
Williams PR: %-78.87
Close Value: 59.61
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:10
Williams PR: %-78.87
Close Value: 59.57
Volume: 8,545
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:05
Williams PR: %-78.87
Close Value: 59.55
Volume: 8,208
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:00
Williams PR: %-78.87
Close Value: 59.47
Volume: 1,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:55
Williams PR: %-78.87
Close Value: 59.44
Volume: 2,546
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:50
Williams PR: %-78.87
Close Value: 59.45
Volume: 5,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:45
Williams PR: %-78.87
Close Value: 59.51
Volume: 4,845
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:40
Williams PR: %-78.87
Close Value: 59.53
Volume: 2,517
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:35
Williams PR: %-78.87
Close Value: 59.47
Volume: 2,635
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:34
Williams PR: %-78.87
Close Value: 59.44
Volume: 449,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:30
Williams PR: %-78.87
Close Value: 59.44
Volume: 4,061
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:25
Williams PR: %-78.87
Close Value: 59.42
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:20
Williams PR: %-78.87
Close Value: 59.43
Volume: 6,125
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:15
Williams PR: %-78.87
Close Value: 59.36
Volume: 23,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:10
Williams PR: %-78.87
Close Value: 59.25
Volume: 4,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:05
Williams PR: %-78.87
Close Value: 59.26
Volume: 16,111
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:00
Williams PR: %-78.87
Close Value: 59.25
Volume: 6,130
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:55
Williams PR: %-78.87
Close Value: 59.30
Volume: 7,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:50
Williams PR: %-78.87
Close Value: 59.33
Volume: 14,132
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:45
Williams PR: %-78.87
Close Value: 59.34
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:40
Williams PR: %-78.87
Close Value: 59.38
Volume: 5,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:35
Williams PR: %-78.87
Close Value: 59.42
Volume: 19,184
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:30
Williams PR: %-78.87
Close Value: 59.46
Volume: 2,015
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:25
Williams PR: %-78.87
Close Value: 59.50
Volume: 8,727
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:20
Williams PR: %-78.87
Close Value: 59.54
Volume: 3,961
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:15
Williams PR: %-78.87
Close Value: 59.53
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:10
Williams PR: %-78.87
Close Value: 59.53
Volume: 6,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:05
Williams PR: %-78.87
Close Value: 59.63
Volume: 38,023
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:00
Williams PR: %-78.87
Close Value: 59.47
Volume: 4,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:55
Williams PR: %-78.87
Close Value: 59.44
Volume: 7,704
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:50
Williams PR: %-78.87
Close Value: 59.43
Volume: 12,235
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:45
Williams PR: %-78.87
Close Value: 59.48
Volume: 7,767
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:40
Williams PR: %-78.87
Close Value: 59.56
Volume: 15,517
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:35
Williams PR: %-78.87
Close Value: 59.65
Volume: 3,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:31
Williams PR: %-78.87
Close Value: 59.60
Volume: 210,353
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:30
Williams PR: %-78.87
Close Value: 59.65
Volume: 11,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:25
Williams PR: %-78.87
Close Value: 59.61
Volume: 4,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:20
Williams PR: %-78.87
Close Value: 59.62
Volume: 9,601
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:15
Williams PR: %-78.87
Close Value: 59.61
Volume: 5,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:10
Williams PR: %-78.87
Close Value: 59.58
Volume: 10,059
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:05
Williams PR: %-78.87
Close Value: 59.44
Volume: 68,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:00
Williams PR: %-78.87
Close Value: 59.47
Volume: 45,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:55
Williams PR: %-78.87
Close Value: 59.47
Volume: 7,820
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:50
Williams PR: %-78.87
Close Value: 59.50
Volume: 7,669
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:45
Williams PR: %-78.87
Close Value: 59.53
Volume: 4,205
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:40
Williams PR: %-78.87
Close Value: 59.57
Volume: 11,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:35
Williams PR: %-78.87
Close Value: 59.58
Volume: 6,374
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:30
Williams PR: %-78.87
Close Value: 59.49
Volume: 10,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 16:00
Williams PR: %-86.44
Close Value: 59.41
Volume: 1,984,547
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:55
Williams PR: %-86.44
Close Value: 59.39
Volume: 47,385
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:50
Williams PR: %-86.44
Close Value: 59.37
Volume: 34,871
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:45
Williams PR: %-86.44
Close Value: 59.31
Volume: 30,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:40
Williams PR: %-86.44
Close Value: 59.34
Volume: 24,067
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:35
Williams PR: %-86.44
Close Value: 59.43
Volume: 27,993
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:30
Williams PR: %-86.44
Close Value: 59.37
Volume: 18,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:25
Williams PR: %-86.44
Close Value: 59.36
Volume: 10,838
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:20
Williams PR: %-86.44
Close Value: 59.38
Volume: 12,854
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:15
Williams PR: %-86.44
Close Value: 59.32
Volume: 5,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:10
Williams PR: %-86.44
Close Value: 59.30
Volume: 6,228
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:05
Williams PR: %-86.44
Close Value: 59.37
Volume: 4,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:00
Williams PR: %-86.44
Close Value: 59.39
Volume: 5,406
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:55
Williams PR: %-86.44
Close Value: 59.42
Volume: 5,287
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:50
Williams PR: %-86.44
Close Value: 59.42
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:45
Williams PR: %-86.44
Close Value: 59.46
Volume: 10,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:42
Williams PR: %-86.44
Close Value: 59.41
Volume: 966,304
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:40
Williams PR: %-86.44
Close Value: 59.39
Volume: 1,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:35
Williams PR: %-86.44
Close Value: 59.41
Volume: 4,216
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:30
Williams PR: %-86.44
Close Value: 59.39
Volume: 5,274
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:25
Williams PR: %-86.44
Close Value: 59.38
Volume: 3,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:20
Williams PR: %-86.44
Close Value: 59.39
Volume: 3,401
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:15
Williams PR: %-86.44
Close Value: 59.46
Volume: 4,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:10
Williams PR: %-86.44
Close Value: 59.38
Volume: 3,120
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:05
Williams PR: %-86.44
Close Value: 59.38
Volume: 14,485
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:00
Williams PR: %-86.44
Close Value: 59.55
Volume: 7,898
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:55
Williams PR: %-86.44
Close Value: 59.51
Volume: 6,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:50
Williams PR: %-86.44
Close Value: 59.43
Volume: 5,080
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:45
Williams PR: %-86.44
Close Value: 59.41
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:40
Williams PR: %-86.44
Close Value: 59.43
Volume: 3,264
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:35
Williams PR: %-86.44
Close Value: 59.44
Volume: 713
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:30
Williams PR: %-86.44
Close Value: 59.45
Volume: 3,418
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:25
Williams PR: %-86.44
Close Value: 59.44
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:20
Williams PR: %-86.44
Close Value: 59.51
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:15
Williams PR: %-86.44
Close Value: 59.49
Volume: 3,843
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:10
Williams PR: %-86.44
Close Value: 59.52
Volume: 4,671
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:05
Williams PR: %-86.44
Close Value: 59.57
Volume: 9,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:00
Williams PR: %-86.44
Close Value: 59.58
Volume: 872,065
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:55
Williams PR: %-86.44
Close Value: 59.58
Volume: 10,559
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:50
Williams PR: %-86.44
Close Value: 59.56
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:45
Williams PR: %-86.44
Close Value: 59.51
Volume: 14,834
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:40
Williams PR: %-86.44
Close Value: 59.57
Volume: 7,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:35
Williams PR: %-86.44
Close Value: 59.52
Volume: 7,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:30
Williams PR: %-86.44
Close Value: 59.52
Volume: 7,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:25
Williams PR: %-86.44
Close Value: 59.49
Volume: 16,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:20
Williams PR: %-86.44
Close Value: 59.46
Volume: 5,108
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:15
Williams PR: %-86.44
Close Value: 59.48
Volume: 347,447
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:10
Williams PR: %-86.44
Close Value: 59.53
Volume: 7,395
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:05
Williams PR: %-86.44
Close Value: 59.54
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:00
Williams PR: %-86.44
Close Value: 59.55
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:55
Williams PR: %-86.44
Close Value: 59.51
Volume: 6,574
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:50
Williams PR: %-86.44
Close Value: 59.54
Volume: 24,521
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:45
Williams PR: %-86.44
Close Value: 59.44
Volume: 6,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:40
Williams PR: %-86.44
Close Value: 59.43
Volume: 5,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:35
Williams PR: %-86.44
Close Value: 59.39
Volume: 6,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:30
Williams PR: %-86.44
Close Value: 59.41
Volume: 6,089
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:25
Williams PR: %-86.44
Close Value: 59.43
Volume: 5,715
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:20
Williams PR: %-86.44
Close Value: 59.35
Volume: 5,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:15
Williams PR: %-86.44
Close Value: 59.28
Volume: 10,804
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:10
Williams PR: %-86.44
Close Value: 59.34
Volume: 8,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:05
Williams PR: %-86.44
Close Value: 59.29
Volume: 6,411
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:00
Williams PR: %-86.44
Close Value: 59.26
Volume: 8,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:55
Williams PR: %-86.44
Close Value: 59.30
Volume: 4,824
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:50
Williams PR: %-86.44
Close Value: 59.42
Volume: 9,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:45
Williams PR: %-86.44
Close Value: 59.34
Volume: 5,724
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:40
Williams PR: %-86.44
Close Value: 59.22
Volume: 8,537
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:35
Williams PR: %-86.44
Close Value: 59.20
Volume: 11,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:30
Williams PR: %-86.44
Close Value: 59.10
Volume: 21,762
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:25
Williams PR: %-86.44
Close Value: 59.02
Volume: 14,404
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:20
Williams PR: %-86.44
Close Value: 59.00
Volume: 13,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:15
Williams PR: %-86.44
Close Value: 58.91
Volume: 16,462
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:10
Williams PR: %-86.44
Close Value: 58.73
Volume: 17,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:05
Williams PR: %-86.44
Close Value: 58.80
Volume: 38,151
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:00
Williams PR: %-86.44
Close Value: 58.63
Volume: 25,368
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:55
Williams PR: %-86.44
Close Value: 58.73
Volume: 29,049
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:50
Williams PR: %-86.44
Close Value: 59.01
Volume: 22,482
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:45
Williams PR: %-86.44
Close Value: 59.08
Volume: 24,682
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:40
Williams PR: %-86.44
Close Value: 59.16
Volume: 31,681
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:35
Williams PR: %-86.44
Close Value: 59.35
Volume: 18,857
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:31
Williams PR: %-86.44
Close Value: 59.63
Volume: 12,544
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:30
Williams PR: %-86.44
Close Value: 59.58
Volume: 5,587
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:55
Williams PR: %-99.26
Close Value: 59.90
Volume: 36,507
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:50
Williams PR: %-99.26
Close Value: 59.94
Volume: 20,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:45
Williams PR: %-99.26
Close Value: 59.94
Volume: 13,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:40
Williams PR: %-99.26
Close Value: 59.99
Volume: 10,868
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:35
Williams PR: %-99.26
Close Value: 60.00
Volume: 14,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:30
Williams PR: %-99.26
Close Value: 60.03
Volume: 13,525
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:25
Williams PR: %-99.26
Close Value: 60.05
Volume: 6,627
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:20
Williams PR: %-99.26
Close Value: 60.02
Volume: 9,566
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:15
Williams PR: %-99.26
Close Value: 60.02
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:10
Williams PR: %-99.26
Close Value: 60.05
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:05
Williams PR: %-99.26
Close Value: 60.04
Volume: 13,451
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:00
Williams PR: %-99.26
Close Value: 60.05
Volume: 9,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:55
Williams PR: %-99.26
Close Value: 59.96
Volume: 4,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:50
Williams PR: %-99.26
Close Value: 59.96
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:45
Williams PR: %-99.26
Close Value: 59.90
Volume: 10,702
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:40
Williams PR: %-99.26
Close Value: 59.91
Volume: 5,284
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:35
Williams PR: %-99.26
Close Value: 59.91
Volume: 8,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:30
Williams PR: %-99.26
Close Value: 59.95
Volume: 3,990
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:25
Williams PR: %-99.26
Close Value: 59.92
Volume: 7,661
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:20
Williams PR: %-99.26
Close Value: 59.99
Volume: 3,371
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:15
Williams PR: %-99.26
Close Value: 59.95
Volume: 7,351
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:10
Williams PR: %-99.26
Close Value: 59.96
Volume: 5,747
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:05
Williams PR: %-99.26
Close Value: 60.00
Volume: 14,897
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:00
Williams PR: %-99.26
Close Value: 60.01
Volume: 6,972
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:55
Williams PR: %-99.26
Close Value: 60.03
Volume: 1,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:50
Williams PR: %-99.26
Close Value: 60.07
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:45
Williams PR: %-99.26
Close Value: 60.06
Volume: 5,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:40
Williams PR: %-99.26
Close Value: 59.99
Volume: 11,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:35
Williams PR: %-99.26
Close Value: 60.08
Volume: 25,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:30
Williams PR: %-99.26
Close Value: 60.03
Volume: 14,366
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:25
Williams PR: %-99.26
Close Value: 60.11
Volume: 12,028
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:20
Williams PR: %-99.26
Close Value: 60.11
Volume: 18,608
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:15
Williams PR: %-99.26
Close Value: 60.22
Volume: 7,105
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:10
Williams PR: %-99.26
Close Value: 60.23
Volume: 3,777
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:05
Williams PR: %-99.26
Close Value: 60.26
Volume: 3,420
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:00
Williams PR: %-99.26
Close Value: 60.30
Volume: 4,676
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:55
Williams PR: %-99.26
Close Value: 60.31
Volume: 4,961
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:50
Williams PR: %-99.26
Close Value: 60.38
Volume: 1,423
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:45
Williams PR: %-99.26
Close Value: 60.38
Volume: 4,768
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:40
Williams PR: %-99.26
Close Value: 60.43
Volume: 2,115
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:35
Williams PR: %-99.26
Close Value: 60.44
Volume: 3,498
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:30
Williams PR: %-99.26
Close Value: 60.49
Volume: 8,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:25
Williams PR: %-99.26
Close Value: 60.56
Volume: 1,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:20
Williams PR: %-99.26
Close Value: 60.60
Volume: 2,473
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:15
Williams PR: %-99.26
Close Value: 60.61
Volume: 2,669
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:10
Williams PR: %-99.26
Close Value: 60.62
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:05
Williams PR: %-99.26
Close Value: 60.62
Volume: 2,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:00
Williams PR: %-99.26
Close Value: 60.60
Volume: 3,520
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:55
Williams PR: %-99.26
Close Value: 60.56
Volume: 10,843
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:50
Williams PR: %-99.26
Close Value: 60.67
Volume: 8,134
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:45
Williams PR: %-99.26
Close Value: 60.69
Volume: 26,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:40
Williams PR: %-99.26
Close Value: 60.68
Volume: 6,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:35
Williams PR: %-99.26
Close Value: 60.69
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:30
Williams PR: %-99.26
Close Value: 60.69
Volume: 2,549
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:25
Williams PR: %-99.26
Close Value: 60.68
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:20
Williams PR: %-99.26
Close Value: 60.65
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:15
Williams PR: %-99.26
Close Value: 60.70
Volume: 8,185
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:10
Williams PR: %-99.26
Close Value: 60.64
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:05
Williams PR: %-99.26
Close Value: 60.59
Volume: 295,691
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:00
Williams PR: %-99.26
Close Value: 60.69
Volume: 11,328
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:55
Williams PR: %-99.26
Close Value: 60.70
Volume: 4,713
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:50
Williams PR: %-99.26
Close Value: 60.63
Volume: 9,442
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:45
Williams PR: %-99.26
Close Value: 60.65
Volume: 5,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:40
Williams PR: %-99.26
Close Value: 60.70
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:35
Williams PR: %-99.26
Close Value: 60.64
Volume: 11,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:30
Williams PR: %-99.26
Close Value: 60.70
Volume: 10,983
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:25
Williams PR: %-99.26
Close Value: 60.70
Volume: 13,677
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:20
Williams PR: %-99.26
Close Value: 60.86
Volume: 7,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:15
Williams PR: %-99.26
Close Value: 60.86
Volume: 41,170
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:10
Williams PR: %-99.26
Close Value: 60.85
Volume: 50,715
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:05
Williams PR: %-99.26
Close Value: 60.86
Volume: 9,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:00
Williams PR: %-99.26
Close Value: 60.88
Volume: 13,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:55
Williams PR: %-99.26
Close Value: 60.74
Volume: 12,729
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:50
Williams PR: %-99.26
Close Value: 60.79
Volume: 9,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:45
Williams PR: %-99.26
Close Value: 60.79
Volume: 5,979
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:40
Williams PR: %-99.26
Close Value: 60.79
Volume: 11,503
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:35
Williams PR: %-99.26
Close Value: 60.82
Volume: 10,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:31
Williams PR: %-99.26
Close Value: 60.62
Volume: 17,826
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:30
Williams PR: %-99.26
Close Value: 60.92
Volume: 24,245
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 16:00
Williams PR: %-95.33
Close Value: 60.58
Volume: 6,772,798
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:55
Williams PR: %-95.33
Close Value: 60.60
Volume: 25,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:50
Williams PR: %-95.33
Close Value: 60.61
Volume: 35,685
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:45
Williams PR: %-95.33
Close Value: 60.63
Volume: 11,151
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:40
Williams PR: %-95.33
Close Value: 60.61
Volume: 22,918
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:35
Williams PR: %-95.33
Close Value: 60.71
Volume: 19,881
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:30
Williams PR: %-95.33
Close Value: 60.65
Volume: 14,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:25
Williams PR: %-95.33
Close Value: 60.64
Volume: 7,140
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:20
Williams PR: %-95.33
Close Value: 60.64
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:15
Williams PR: %-95.33
Close Value: 60.59
Volume: 259,098
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:10
Williams PR: %-95.33
Close Value: 60.65
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:05
Williams PR: %-95.33
Close Value: 60.59
Volume: 5,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:00
Williams PR: %-95.33
Close Value: 60.52
Volume: 8,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:55
Williams PR: %-95.33
Close Value: 60.44
Volume: 36,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:50
Williams PR: %-95.33
Close Value: 60.40
Volume: 15,701
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:45
Williams PR: %-95.33
Close Value: 60.40
Volume: 15,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:40
Williams PR: %-95.33
Close Value: 60.40
Volume: 7,897
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:35
Williams PR: %-95.33
Close Value: 60.42
Volume: 10,172
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:30
Williams PR: %-95.33
Close Value: 60.46
Volume: 4,293
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:25
Williams PR: %-95.33
Close Value: 60.38
Volume: 21,470
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:20
Williams PR: %-95.33
Close Value: 60.36
Volume: 4,840
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:15
Williams PR: %-95.33
Close Value: 60.37
Volume: 11,189
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:10
Williams PR: %-95.33
Close Value: 60.42
Volume: 4,736
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:05
Williams PR: %-95.33
Close Value: 60.46
Volume: 10,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:00
Williams PR: %-95.33
Close Value: 60.47
Volume: 5,658
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:55
Williams PR: %-95.33
Close Value: 60.46
Volume: 2,156
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:50
Williams PR: %-95.33
Close Value: 60.48
Volume: 2,876
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:45
Williams PR: %-95.33
Close Value: 60.49
Volume: 11,334
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:40
Williams PR: %-95.33
Close Value: 60.56
Volume: 10,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:35
Williams PR: %-95.33
Close Value: 60.60
Volume: 2,254
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:30
Williams PR: %-95.33
Close Value: 60.60
Volume: 4,847
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:25
Williams PR: %-95.33
Close Value: 60.61
Volume: 8,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:20
Williams PR: %-95.33
Close Value: 60.72
Volume: 22,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:15
Williams PR: %-95.33
Close Value: 60.72
Volume: 17,759
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:10
Williams PR: %-95.33
Close Value: 60.74
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:05
Williams PR: %-95.33
Close Value: 60.75
Volume: 40,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:00
Williams PR: %-95.33
Close Value: 60.70
Volume: 110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:55
Williams PR: %-95.33
Close Value: 60.70
Volume: 10,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:50
Williams PR: %-95.33
Close Value: 60.67
Volume: 1,705
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:45
Williams PR: %-95.33
Close Value: 60.68
Volume: 4,222
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:40
Williams PR: %-95.33
Close Value: 60.70
Volume: 4,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:35
Williams PR: %-95.33
Close Value: 60.68
Volume: 17,850
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:30
Williams PR: %-95.33
Close Value: 60.69
Volume: 14,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:25
Williams PR: %-95.33
Close Value: 60.69
Volume: 20,631
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:20
Williams PR: %-95.33
Close Value: 60.79
Volume: 1,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:15
Williams PR: %-95.33
Close Value: 60.81
Volume: 5,703
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:10
Williams PR: %-95.33
Close Value: 60.90
Volume: 4,795
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:05
Williams PR: %-95.33
Close Value: 60.88
Volume: 3,803
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:00
Williams PR: %-95.33
Close Value: 60.88
Volume: 8,610
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:55
Williams PR: %-95.33
Close Value: 60.96
Volume: 28,956
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:50
Williams PR: %-95.33
Close Value: 60.96
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:45
Williams PR: %-95.33
Close Value: 60.99
Volume: 8,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:40
Williams PR: %-95.33
Close Value: 60.99
Volume: 1,525
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:35
Williams PR: %-95.33
Close Value: 60.97
Volume: 7,840
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:30
Williams PR: %-95.33
Close Value: 60.98
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:25
Williams PR: %-95.33
Close Value: 60.96
Volume: 4,101
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:20
Williams PR: %-95.33
Close Value: 61.02
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:15
Williams PR: %-95.33
Close Value: 60.98
Volume: 3,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:10
Williams PR: %-95.33
Close Value: 61.05
Volume: 6,951
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:05
Williams PR: %-95.33
Close Value: 61.07
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:00
Williams PR: %-95.33
Close Value: 61.09
Volume: 6,968
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:55
Williams PR: %-95.33
Close Value: 61.07
Volume: 1,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:50
Williams PR: %-95.33
Close Value: 61.14
Volume: 4,131
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:45
Williams PR: %-95.33
Close Value: 61.14
Volume: 263,177
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:40
Williams PR: %-95.33
Close Value: 61.15
Volume: 23,518
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:35
Williams PR: %-95.33
Close Value: 61.10
Volume: 23,002
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:30
Williams PR: %-95.33
Close Value: 61.10
Volume: 14,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:25
Williams PR: %-95.33
Close Value: 61.09
Volume: 18,832
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:20
Williams PR: %-95.33
Close Value: 61.21
Volume: 8,471
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:15
Williams PR: %-95.33
Close Value: 61.15
Volume: 13,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:14
Williams PR: %-95.33
Close Value: 61.03
Volume: 129,167
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:10
Williams PR: %-95.33
Close Value: 61.00
Volume: 11,106
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:05
Williams PR: %-95.33
Close Value: 61.01
Volume: 9,162
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:00
Williams PR: %-95.33
Close Value: 61.08
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:55
Williams PR: %-95.33
Close Value: 61.04
Volume: 7,835
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:50
Williams PR: %-95.33
Close Value: 61.21
Volume: 10,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:45
Williams PR: %-95.33
Close Value: 61.23
Volume: 9,084
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:40
Williams PR: %-95.33
Close Value: 61.14
Volume: 15,152
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:35
Williams PR: %-95.33
Close Value: 61.32
Volume: 20,359
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:30
Williams PR: %-95.33
Close Value: 61.08
Volume: 16,686
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:55
Williams PR: %-99.36
Close Value: 60.57
Volume: 50,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:50
Williams PR: %-99.36
Close Value: 60.62
Volume: 35,859
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:45
Williams PR: %-99.36
Close Value: 60.61
Volume: 27,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:40
Williams PR: %-99.36
Close Value: 60.61
Volume: 31,729
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:35
Williams PR: %-99.36
Close Value: 60.72
Volume: 20,074
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:30
Williams PR: %-99.36
Close Value: 60.76
Volume: 23,941
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:25
Williams PR: %-99.36
Close Value: 60.85
Volume: 11,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:20
Williams PR: %-99.36
Close Value: 60.77
Volume: 11,927
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:15
Williams PR: %-99.36
Close Value: 60.84
Volume: 16,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:10
Williams PR: %-99.36
Close Value: 60.84
Volume: 10,623
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:05
Williams PR: %-99.36
Close Value: 60.77
Volume: 14,745
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:00
Williams PR: %-99.36
Close Value: 60.77
Volume: 23,865
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:55
Williams PR: %-99.36
Close Value: 60.88
Volume: 6,865
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:50
Williams PR: %-99.36
Close Value: 60.83
Volume: 24,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:45
Williams PR: %-99.36
Close Value: 60.89
Volume: 10,430
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:40
Williams PR: %-99.36
Close Value: 60.92
Volume: 6,165
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:35
Williams PR: %-99.36
Close Value: 60.95
Volume: 17,174
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:30
Williams PR: %-99.36
Close Value: 60.95
Volume: 9,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:25
Williams PR: %-99.36
Close Value: 60.94
Volume: 12,774
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:20
Williams PR: %-99.36
Close Value: 61.00
Volume: 12,766
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:15
Williams PR: %-99.36
Close Value: 61.04
Volume: 6,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:10
Williams PR: %-99.36
Close Value: 61.01
Volume: 1,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:05
Williams PR: %-99.36
Close Value: 61.03
Volume: 7,922
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:00
Williams PR: %-99.36
Close Value: 61.00
Volume: 11,086
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:55
Williams PR: %-99.36
Close Value: 61.07
Volume: 3,923
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:50
Williams PR: %-99.36
Close Value: 61.09
Volume: 6,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:45
Williams PR: %-99.36
Close Value: 61.08
Volume: 5,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:40
Williams PR: %-99.36
Close Value: 61.03
Volume: 7,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:35
Williams PR: %-99.36
Close Value: 61.08
Volume: 15,023
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:30
Williams PR: %-99.36
Close Value: 61.07
Volume: 7,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:25
Williams PR: %-99.36
Close Value: 61.09
Volume: 6,386
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:20
Williams PR: %-99.36
Close Value: 61.04
Volume: 7,825
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:15
Williams PR: %-99.36
Close Value: 61.11
Volume: 12,910
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:10
Williams PR: %-99.36
Close Value: 61.11
Volume: 7,272
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:05
Williams PR: %-99.36
Close Value: 61.10
Volume: 6,374
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:00
Williams PR: %-99.36
Close Value: 61.16
Volume: 6,030
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:55
Williams PR: %-99.36
Close Value: 61.18
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:50
Williams PR: %-99.36
Close Value: 61.20
Volume: 11,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:45
Williams PR: %-99.36
Close Value: 61.27
Volume: 2,002
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:40
Williams PR: %-99.36
Close Value: 61.22
Volume: 2,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:36
Williams PR: %-99.36
Close Value: 61.10
Volume: 421,744
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:35
Williams PR: %-99.36
Close Value: 61.17
Volume: 8,042
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:30
Williams PR: %-99.36
Close Value: 61.10
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:25
Williams PR: %-99.36
Close Value: 61.09
Volume: 16,605
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:20
Williams PR: %-99.36
Close Value: 61.15
Volume: 9,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:15
Williams PR: %-99.36
Close Value: 61.12
Volume: 5,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:10
Williams PR: %-99.36
Close Value: 61.11
Volume: 2,365
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:05
Williams PR: %-99.36
Close Value: 61.10
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:00
Williams PR: %-99.36
Close Value: 61.08
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:55
Williams PR: %-99.36
Close Value: 61.05
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:50
Williams PR: %-99.36
Close Value: 61.01
Volume: 3,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:45
Williams PR: %-99.36
Close Value: 60.96
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:40
Williams PR: %-99.36
Close Value: 60.98
Volume: 7,817
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:35
Williams PR: %-99.36
Close Value: 61.03
Volume: 18,799
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:30
Williams PR: %-99.36
Close Value: 61.02
Volume: 4,021
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:25
Williams PR: %-99.36
Close Value: 61.05
Volume: 6,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:20
Williams PR: %-99.36
Close Value: 61.09
Volume: 3,967
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:15
Williams PR: %-99.36
Close Value: 61.11
Volume: 3,867
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:10
Williams PR: %-99.36
Close Value: 61.12
Volume: 6,846
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:05
Williams PR: %-99.36
Close Value: 61.07
Volume: 5,501
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:00
Williams PR: %-99.36
Close Value: 61.12
Volume: 11,672
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:55
Williams PR: %-99.36
Close Value: 61.11
Volume: 7,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:50
Williams PR: %-99.36
Close Value: 61.09
Volume: 13,890
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:45
Williams PR: %-99.36
Close Value: 61.08
Volume: 15,303
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:40
Williams PR: %-99.36
Close Value: 61.05
Volume: 9,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:35
Williams PR: %-99.36
Close Value: 61.01
Volume: 23,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:30
Williams PR: %-99.36
Close Value: 60.99
Volume: 23,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:25
Williams PR: %-99.36
Close Value: 60.92
Volume: 13,058
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:20
Williams PR: %-99.36
Close Value: 61.09
Volume: 16,955
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:15
Williams PR: %-99.36
Close Value: 61.12
Volume: 13,122
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:10
Williams PR: %-99.36
Close Value: 61.20
Volume: 19,386
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:05
Williams PR: %-99.36
Close Value: 61.17
Volume: 49,844
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:00
Williams PR: %-99.36
Close Value: 61.20
Volume: 24,277
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:55
Williams PR: %-99.36
Close Value: 61.43
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:50
Williams PR: %-99.36
Close Value: 61.47
Volume: 14,236
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:45
Williams PR: %-99.36
Close Value: 61.51
Volume: 12,663
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:40
Williams PR: %-99.36
Close Value: 61.53
Volume: 7,742
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:35
Williams PR: %-99.36
Close Value: 61.66
Volume: 11,116
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:31
Williams PR: %-99.36
Close Value: 61.78
Volume: 7,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:30
Williams PR: %-99.36
Close Value: 61.74
Volume: 3,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 16:00
Williams PR: %-98.26
Close Value: 61.89
Volume: 1,496,439
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:55
Williams PR: %-98.26
Close Value: 61.88
Volume: 36,629
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:50
Williams PR: %-98.26
Close Value: 61.97
Volume: 17,197
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:45
Williams PR: %-98.26
Close Value: 61.95
Volume: 9,401
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:40
Williams PR: %-98.26
Close Value: 61.94
Volume: 12,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:35
Williams PR: %-98.26
Close Value: 61.96
Volume: 12,702
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:30
Williams PR: %-98.26
Close Value: 61.98
Volume: 6,001
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:25
Williams PR: %-98.26
Close Value: 62.00
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:20
Williams PR: %-98.26
Close Value: 61.99
Volume: 13,166
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:15
Williams PR: %-98.26
Close Value: 61.98
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:10
Williams PR: %-98.26
Close Value: 61.97
Volume: 92,102
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:05
Williams PR: %-98.26
Close Value: 61.96
Volume: 5,193
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:00
Williams PR: %-98.26
Close Value: 61.97
Volume: 3,050
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:55
Williams PR: %-98.26
Close Value: 61.98
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:50
Williams PR: %-98.26
Close Value: 61.98
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:45
Williams PR: %-98.26
Close Value: 61.99
Volume: 3,010
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:40
Williams PR: %-98.26
Close Value: 62.00
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:35
Williams PR: %-98.26
Close Value: 61.98
Volume: 4,308
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:30
Williams PR: %-98.26
Close Value: 61.99
Volume: 1,587
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:25
Williams PR: %-98.26
Close Value: 61.97
Volume: 4,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:20
Williams PR: %-98.26
Close Value: 61.95
Volume: 4,918
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:15
Williams PR: %-98.26
Close Value: 61.91
Volume: 4,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:10
Williams PR: %-98.26
Close Value: 61.93
Volume: 13,955
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:05
Williams PR: %-98.26
Close Value: 61.88
Volume: 5,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:00
Williams PR: %-98.26
Close Value: 61.87
Volume: 5,634
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:55
Williams PR: %-98.26
Close Value: 61.85
Volume: 3,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:50
Williams PR: %-98.26
Close Value: 61.88
Volume: 6,532
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:45
Williams PR: %-98.26
Close Value: 61.89
Volume: 31,123
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:40
Williams PR: %-98.26
Close Value: 61.94
Volume: 4,225
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:39
Williams PR: %-98.26
Close Value: 61.93
Volume: 355,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:35
Williams PR: %-98.26
Close Value: 61.93
Volume: 7,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:30
Williams PR: %-98.26
Close Value: 61.97
Volume: 2,873
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:25
Williams PR: %-98.26
Close Value: 62.00
Volume: 4,480
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:20
Williams PR: %-98.26
Close Value: 62.00
Volume: 6,662
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:15
Williams PR: %-98.26
Close Value: 62.05
Volume: 3,239
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:10
Williams PR: %-98.26
Close Value: 62.11
Volume: 8,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:05
Williams PR: %-98.26
Close Value: 62.00
Volume: 8,748
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:00
Williams PR: %-98.26
Close Value: 62.03
Volume: 5,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:55
Williams PR: %-98.26
Close Value: 62.03
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:50
Williams PR: %-98.26
Close Value: 62.05
Volume: 7,181
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:45
Williams PR: %-98.26
Close Value: 62.08
Volume: 3,026
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:40
Williams PR: %-98.26
Close Value: 62.11
Volume: 2,655
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:37
Williams PR: %-98.26
Close Value: 62.13
Volume: 287,183
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:35
Williams PR: %-98.26
Close Value: 62.08
Volume: 4,738
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:30
Williams PR: %-98.26
Close Value: 62.12
Volume: 7,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:25
Williams PR: %-98.26
Close Value: 62.15
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:20
Williams PR: %-98.26
Close Value: 62.18
Volume: 2,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:15
Williams PR: %-98.26
Close Value: 62.21
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:10
Williams PR: %-98.26
Close Value: 62.24
Volume: 2,607
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:05
Williams PR: %-98.26
Close Value: 62.24
Volume: 1,809
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:00
Williams PR: %-98.26
Close Value: 62.21
Volume: 4,132
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:55
Williams PR: %-98.26
Close Value: 62.27
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:50
Williams PR: %-98.26
Close Value: 62.22
Volume: 2,571
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:45
Williams PR: %-98.26
Close Value: 62.30
Volume: 2,521
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:40
Williams PR: %-98.26
Close Value: 62.22
Volume: 6,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:35
Williams PR: %-98.26
Close Value: 62.24
Volume: 3,503
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:30
Williams PR: %-98.26
Close Value: 62.24
Volume: 6,446
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:25
Williams PR: %-98.26
Close Value: 62.13
Volume: 8,441
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:20
Williams PR: %-98.26
Close Value: 62.15
Volume: 5,128
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:15
Williams PR: %-98.26
Close Value: 62.07
Volume: 221,417
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:10
Williams PR: %-98.26
Close Value: 62.09
Volume: 5,847
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:05
Williams PR: %-98.26
Close Value: 62.11
Volume: 7,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:00
Williams PR: %-98.26
Close Value: 62.12
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:55
Williams PR: %-98.26
Close Value: 62.20
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:50
Williams PR: %-98.26
Close Value: 62.22
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:45
Williams PR: %-98.26
Close Value: 62.25
Volume: 8,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:40
Williams PR: %-98.26
Close Value: 62.24
Volume: 9,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:35
Williams PR: %-98.26
Close Value: 62.21
Volume: 13,312
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:34
Williams PR: %-98.26
Close Value: 62.29
Volume: 143,957
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:30
Williams PR: %-98.26
Close Value: 62.28
Volume: 16,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:25
Williams PR: %-98.26
Close Value: 62.15
Volume: 8,207
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:20
Williams PR: %-98.26
Close Value: 62.25
Volume: 14,972
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:15
Williams PR: %-98.26
Close Value: 62.28
Volume: 8,906
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:10
Williams PR: %-98.26
Close Value: 62.23
Volume: 10,108
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:05
Williams PR: %-98.26
Close Value: 62.18
Volume: 7,101
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:00
Williams PR: %-98.26
Close Value: 62.10
Volume: 7,382
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:55
Williams PR: %-98.26
Close Value: 62.05
Volume: 24,883
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:50
Williams PR: %-98.26
Close Value: 62.19
Volume: 9,117
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:45
Williams PR: %-98.26
Close Value: 62.25
Volume: 5,125
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:40
Williams PR: %-98.26
Close Value: 62.38
Volume: 5,540
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:35
Williams PR: %-98.26
Close Value: 62.40
Volume: 11,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:30
Williams PR: %-98.26
Close Value: 62.30
Volume: 3,930
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:55
Williams PR: %-92.83
Close Value: 62.47
Volume: 31,907
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:50
Williams PR: %-92.83
Close Value: 62.44
Volume: 30,543
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:45
Williams PR: %-92.83
Close Value: 62.45
Volume: 15,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:40
Williams PR: %-92.83
Close Value: 62.48
Volume: 14,094
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:35
Williams PR: %-92.83
Close Value: 62.46
Volume: 6,642
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:30
Williams PR: %-92.83
Close Value: 62.50
Volume: 11,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:25
Williams PR: %-92.83
Close Value: 62.48
Volume: 8,538
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:20
Williams PR: %-92.83
Close Value: 62.50
Volume: 10,313
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:15
Williams PR: %-92.83
Close Value: 62.50
Volume: 9,962
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:10
Williams PR: %-92.83
Close Value: 62.51
Volume: 10,992
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:05
Williams PR: %-92.83
Close Value: 62.50
Volume: 15,084
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:00
Williams PR: %-92.83
Close Value: 62.50
Volume: 77,511
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:55
Williams PR: %-92.83
Close Value: 62.49
Volume: 12,043
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:50
Williams PR: %-92.83
Close Value: 62.50
Volume: 19,909
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:45
Williams PR: %-92.83
Close Value: 62.47
Volume: 2,990
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:40
Williams PR: %-92.83
Close Value: 62.44
Volume: 4,709
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:35
Williams PR: %-92.83
Close Value: 62.47
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:30
Williams PR: %-92.83
Close Value: 62.47
Volume: 4,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:25
Williams PR: %-92.83
Close Value: 62.49
Volume: 4,451
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:20
Williams PR: %-92.83
Close Value: 62.46
Volume: 3,757
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:15
Williams PR: %-92.83
Close Value: 62.47
Volume: 6,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:10
Williams PR: %-92.83
Close Value: 62.41
Volume: 2,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:05
Williams PR: %-92.83
Close Value: 62.36
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:00
Williams PR: %-92.83
Close Value: 62.37
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:55
Williams PR: %-92.83
Close Value: 62.36
Volume: 4,333
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:50
Williams PR: %-92.83
Close Value: 62.36
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:45
Williams PR: %-92.83
Close Value: 62.41
Volume: 8,190
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:40
Williams PR: %-92.83
Close Value: 62.34
Volume: 5,878
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:35
Williams PR: %-92.83
Close Value: 62.43
Volume: 7,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:30
Williams PR: %-92.83
Close Value: 62.51
Volume: 7,831
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:25
Williams PR: %-92.83
Close Value: 62.55
Volume: 15,169
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:20
Williams PR: %-92.83
Close Value: 62.49
Volume: 189,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:15
Williams PR: %-92.83
Close Value: 62.43
Volume: 2,933
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:10
Williams PR: %-92.83
Close Value: 62.39
Volume: 5,053
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:05
Williams PR: %-92.83
Close Value: 62.41
Volume: 2,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:00
Williams PR: %-92.83
Close Value: 62.41
Volume: 4,824
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:55
Williams PR: %-92.83
Close Value: 62.40
Volume: 4,862
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:50
Williams PR: %-92.83
Close Value: 62.40
Volume: 6,162
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:45
Williams PR: %-92.83
Close Value: 62.42
Volume: 6,244
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:40
Williams PR: %-92.83
Close Value: 62.43
Volume: 7,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:35
Williams PR: %-92.83
Close Value: 62.42
Volume: 12,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:30
Williams PR: %-92.83
Close Value: 62.37
Volume: 4,711
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:25
Williams PR: %-92.83
Close Value: 62.38
Volume: 17,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:20
Williams PR: %-92.83
Close Value: 62.40
Volume: 10,030
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:15
Williams PR: %-92.83
Close Value: 62.35
Volume: 13,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:10
Williams PR: %-92.83
Close Value: 62.36
Volume: 36,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:05
Williams PR: %-92.83
Close Value: 62.32
Volume: 31,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:00
Williams PR: %-92.83
Close Value: 62.29
Volume: 5,590
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:55
Williams PR: %-92.83
Close Value: 62.30
Volume: 9,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:50
Williams PR: %-92.83
Close Value: 62.34
Volume: 15,455
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:45
Williams PR: %-92.83
Close Value: 62.32
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:40
Williams PR: %-92.83
Close Value: 62.32
Volume: 5,306
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:35
Williams PR: %-92.83
Close Value: 62.29
Volume: 18,959
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:30
Williams PR: %-92.83
Close Value: 62.35
Volume: 9,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:25
Williams PR: %-92.83
Close Value: 62.45
Volume: 12,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:20
Williams PR: %-92.83
Close Value: 62.45
Volume: 16,165
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:15
Williams PR: %-92.83
Close Value: 62.44
Volume: 7,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:10
Williams PR: %-92.83
Close Value: 62.40
Volume: 7,760
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:05
Williams PR: %-92.83
Close Value: 62.45
Volume: 7,547
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:00
Williams PR: %-92.83
Close Value: 62.48
Volume: 6,934
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:55
Williams PR: %-92.83
Close Value: 62.55
Volume: 11,591
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:50
Williams PR: %-92.83
Close Value: 62.47
Volume: 213,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:45
Williams PR: %-92.83
Close Value: 62.53
Volume: 7,802
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:40
Williams PR: %-92.83
Close Value: 62.54
Volume: 50,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:35
Williams PR: %-92.83
Close Value: 62.63
Volume: 34,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:30
Williams PR: %-92.83
Close Value: 62.55
Volume: 15,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:25
Williams PR: %-92.83
Close Value: 62.59
Volume: 11,906
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:20
Williams PR: %-92.83
Close Value: 62.46
Volume: 6,166
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:15
Williams PR: %-92.83
Close Value: 62.38
Volume: 3,714
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:10
Williams PR: %-92.83
Close Value: 62.41
Volume: 2,160
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:05
Williams PR: %-92.83
Close Value: 62.50
Volume: 5,652
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:00
Williams PR: %-92.83
Close Value: 62.59
Volume: 11,815
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:55
Williams PR: %-92.83
Close Value: 62.59
Volume: 8,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:50
Williams PR: %-92.83
Close Value: 62.60
Volume: 11,452
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:45
Williams PR: %-92.83
Close Value: 62.74
Volume: 26,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:40
Williams PR: %-92.83
Close Value: 62.69
Volume: 30,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:35
Williams PR: %-92.83
Close Value: 62.59
Volume: 243,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:31
Williams PR: %-92.83
Close Value: 62.31
Volume: 21,343
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:30
Williams PR: %-92.83
Close Value: 62.66
Volume: 11,474
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:55
Williams PR: %-96.71
Close Value: 62.95
Volume: 26,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:50
Williams PR: %-96.71
Close Value: 62.96
Volume: 19,476
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:45
Williams PR: %-96.71
Close Value: 62.92
Volume: 15,390
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:40
Williams PR: %-96.71
Close Value: 62.96
Volume: 12,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:35
Williams PR: %-96.71
Close Value: 62.97
Volume: 14,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:30
Williams PR: %-96.71
Close Value: 63.05
Volume: 22,529
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:25
Williams PR: %-96.71
Close Value: 63.02
Volume: 7,882
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:20
Williams PR: %-96.71
Close Value: 63.11
Volume: 10,628
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:15
Williams PR: %-96.71
Close Value: 63.09
Volume: 5,765
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:10
Williams PR: %-96.71
Close Value: 63.16
Volume: 4,704
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:05
Williams PR: %-96.71
Close Value: 63.19
Volume: 15,794
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:00
Williams PR: %-96.71
Close Value: 63.10
Volume: 8,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:55
Williams PR: %-96.71
Close Value: 63.05
Volume: 4,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:50
Williams PR: %-96.71
Close Value: 63.06
Volume: 11,835
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:45
Williams PR: %-96.71
Close Value: 63.00
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:40
Williams PR: %-96.71
Close Value: 62.98
Volume: 7,692
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:35
Williams PR: %-96.71
Close Value: 62.98
Volume: 5,930
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:30
Williams PR: %-96.71
Close Value: 62.94
Volume: 15,902
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:25
Williams PR: %-96.71
Close Value: 62.97
Volume: 4,766
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:20
Williams PR: %-96.71
Close Value: 62.99
Volume: 7,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:15
Williams PR: %-96.71
Close Value: 62.95
Volume: 4,756
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:10
Williams PR: %-96.71
Close Value: 62.97
Volume: 8,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:05
Williams PR: %-96.71
Close Value: 62.95
Volume: 7,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:00
Williams PR: %-96.71
Close Value: 62.87
Volume: 18,625
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:55
Williams PR: %-96.71
Close Value: 62.87
Volume: 15,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:50
Williams PR: %-96.71
Close Value: 62.94
Volume: 33,461
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:45
Williams PR: %-96.71
Close Value: 63.07
Volume: 23,569
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:40
Williams PR: %-96.71
Close Value: 63.07
Volume: 10,398
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:35
Williams PR: %-96.71
Close Value: 63.12
Volume: 9,489
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:30
Williams PR: %-96.71
Close Value: 63.23
Volume: 1,010
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:25
Williams PR: %-96.71
Close Value: 63.26
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:20
Williams PR: %-96.71
Close Value: 63.23
Volume: 5,352
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:15
Williams PR: %-96.71
Close Value: 63.28
Volume: 3,170
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:10
Williams PR: %-96.71
Close Value: 63.34
Volume: 3,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:05
Williams PR: %-96.71
Close Value: 63.33
Volume: 3,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:00
Williams PR: %-96.71
Close Value: 63.32
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:55
Williams PR: %-96.71
Close Value: 63.34
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:50
Williams PR: %-96.71
Close Value: 63.33
Volume: 1,938
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:45
Williams PR: %-96.71
Close Value: 63.31
Volume: 4,291
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:40
Williams PR: %-96.71
Close Value: 63.32
Volume: 9,252
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:39
Williams PR: %-96.71
Close Value: 63.35
Volume: 248,429
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:35
Williams PR: %-96.71
Close Value: 63.35
Volume: 3,830
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:30
Williams PR: %-96.71
Close Value: 63.40
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:25
Williams PR: %-96.71
Close Value: 63.45
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:20
Williams PR: %-96.71
Close Value: 63.44
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:15
Williams PR: %-96.71
Close Value: 63.44
Volume: 4,853
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:10
Williams PR: %-96.71
Close Value: 63.43
Volume: 2,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:05
Williams PR: %-96.71
Close Value: 63.40
Volume: 4,167
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:00
Williams PR: %-96.71
Close Value: 63.38
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:55
Williams PR: %-96.71
Close Value: 63.37
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:50
Williams PR: %-96.71
Close Value: 63.42
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:45
Williams PR: %-96.71
Close Value: 63.40
Volume: 3,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:40
Williams PR: %-96.71
Close Value: 63.44
Volume: 5,937
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:38
Williams PR: %-96.71
Close Value: 63.50
Volume: 204,238
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:35
Williams PR: %-96.71
Close Value: 63.49
Volume: 3,017
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:30
Williams PR: %-96.71
Close Value: 63.50
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:25
Williams PR: %-96.71
Close Value: 63.45
Volume: 4,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:20
Williams PR: %-96.71
Close Value: 63.37
Volume: 2,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:15
Williams PR: %-96.71
Close Value: 63.43
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:10
Williams PR: %-96.71
Close Value: 63.38
Volume: 3,255
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:05
Williams PR: %-96.71
Close Value: 63.45
Volume: 3,796
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:00
Williams PR: %-96.71
Close Value: 63.42
Volume: 4,406
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:55
Williams PR: %-96.71
Close Value: 63.39
Volume: 3,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:50
Williams PR: %-96.71
Close Value: 63.42
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:45
Williams PR: %-96.71
Close Value: 63.44
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:40
Williams PR: %-96.71
Close Value: 63.41
Volume: 3,895
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:35
Williams PR: %-96.71
Close Value: 63.54
Volume: 9,320
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:32
Williams PR: %-96.71
Close Value: 63.56
Volume: 152,189
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:30
Williams PR: %-96.71
Close Value: 63.63
Volume: 6,421
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:25
Williams PR: %-96.71
Close Value: 63.43
Volume: 6,321
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:20
Williams PR: %-96.71
Close Value: 63.40
Volume: 6,623
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:15
Williams PR: %-96.71
Close Value: 63.29
Volume: 6,827
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:10
Williams PR: %-96.71
Close Value: 63.23
Volume: 8,813
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:05
Williams PR: %-96.71
Close Value: 63.26
Volume: 7,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:00
Williams PR: %-96.71
Close Value: 63.26
Volume: 5,009
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:55
Williams PR: %-96.71
Close Value: 63.33
Volume: 8,405
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:50
Williams PR: %-96.71
Close Value: 63.21
Volume: 21,428
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:45
Williams PR: %-96.71
Close Value: 63.15
Volume: 15,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:40
Williams PR: %-96.71
Close Value: 63.30
Volume: 16,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:35
Williams PR: %-96.71
Close Value: 63.16
Volume: 27,246
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:30
Williams PR: %-96.71
Close Value: 63.44
Volume: 7,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 16:00
Williams PR: %-85.24
Close Value: 63.49
Volume: 1,557,009
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:55
Williams PR: %-85.24
Close Value: 63.46
Volume: 34,837
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:50
Williams PR: %-85.24
Close Value: 63.49
Volume: 20,058
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:45
Williams PR: %-85.24
Close Value: 63.45
Volume: 7,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:40
Williams PR: %-85.24
Close Value: 63.44
Volume: 9,307
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:35
Williams PR: %-85.24
Close Value: 63.49
Volume: 8,556
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:31
Williams PR: %-85.24
Close Value: 63.45
Volume: 535,053
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:30
Williams PR: %-85.24
Close Value: 63.45
Volume: 49,095
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:25
Williams PR: %-85.24
Close Value: 63.43
Volume: 8,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:20
Williams PR: %-85.24
Close Value: 63.45
Volume: 7,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:15
Williams PR: %-85.24
Close Value: 63.44
Volume: 4,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:10
Williams PR: %-85.24
Close Value: 63.46
Volume: 3,908
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:05
Williams PR: %-85.24
Close Value: 63.46
Volume: 4,978
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:00
Williams PR: %-85.24
Close Value: 63.48
Volume: 7,908
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:55
Williams PR: %-85.24
Close Value: 63.45
Volume: 5,705
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:50
Williams PR: %-85.24
Close Value: 63.41
Volume: 1,087
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:45
Williams PR: %-85.24
Close Value: 63.43
Volume: 6,477
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:40
Williams PR: %-85.24
Close Value: 63.46
Volume: 1,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:35
Williams PR: %-85.24
Close Value: 63.48
Volume: 5,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:30
Williams PR: %-85.24
Close Value: 63.48
Volume: 4,072
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:25
Williams PR: %-85.24
Close Value: 63.50
Volume: 3,052
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:20
Williams PR: %-85.24
Close Value: 63.48
Volume: 9,258
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:15
Williams PR: %-85.24
Close Value: 63.50
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:10
Williams PR: %-85.24
Close Value: 63.32
Volume: 14,546
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:05
Williams PR: %-85.24
Close Value: 63.33
Volume: 15,033
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:00
Williams PR: %-85.24
Close Value: 63.36
Volume: 8,657
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:55
Williams PR: %-85.24
Close Value: 63.40
Volume: 4,494
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:50
Williams PR: %-85.24
Close Value: 63.43
Volume: 4,758
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:45
Williams PR: %-85.24
Close Value: 63.45
Volume: 4,510
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:40
Williams PR: %-85.24
Close Value: 63.50
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:35
Williams PR: %-85.24
Close Value: 63.48
Volume: 1,408
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:30
Williams PR: %-85.24
Close Value: 63.48
Volume: 4,452
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:25
Williams PR: %-85.24
Close Value: 63.46
Volume: 6,828
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:20
Williams PR: %-85.24
Close Value: 63.43
Volume: 3,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:15
Williams PR: %-85.24
Close Value: 63.47
Volume: 2,178
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:10
Williams PR: %-85.24
Close Value: 63.45
Volume: 6,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:05
Williams PR: %-85.24
Close Value: 63.46
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:00
Williams PR: %-85.24
Close Value: 63.48
Volume: 3,575
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:55
Williams PR: %-85.24
Close Value: 63.42
Volume: 14,678
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:50
Williams PR: %-85.24
Close Value: 63.51
Volume: 601
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:45
Williams PR: %-85.24
Close Value: 63.50
Volume: 2,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:41
Williams PR: %-85.24
Close Value: 63.53
Volume: 307,873
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:40
Williams PR: %-85.24
Close Value: 63.53
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:35
Williams PR: %-85.24
Close Value: 63.51
Volume: 3,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:30
Williams PR: %-85.24
Close Value: 63.53
Volume: 1,808
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:25
Williams PR: %-85.24
Close Value: 63.59
Volume: 5,159
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:20
Williams PR: %-85.24
Close Value: 63.59
Volume: 4,308
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:15
Williams PR: %-85.24
Close Value: 63.59
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:10
Williams PR: %-85.24
Close Value: 63.66
Volume: 5,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:05
Williams PR: %-85.24
Close Value: 63.61
Volume: 5,013
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:00
Williams PR: %-85.24
Close Value: 63.58
Volume: 2,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:55
Williams PR: %-85.24
Close Value: 63.53
Volume: 10,276
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:50
Williams PR: %-85.24
Close Value: 63.54
Volume: 4,508
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:45
Williams PR: %-85.24
Close Value: 63.57
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:40
Williams PR: %-85.24
Close Value: 63.58
Volume: 6,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:35
Williams PR: %-85.24
Close Value: 63.58
Volume: 5,178
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:30
Williams PR: %-85.24
Close Value: 63.63
Volume: 7,196
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:25
Williams PR: %-85.24
Close Value: 63.60
Volume: 5,689
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:20
Williams PR: %-85.24
Close Value: 63.57
Volume: 5,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:15
Williams PR: %-85.24
Close Value: 63.58
Volume: 3,782
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:10
Williams PR: %-85.24
Close Value: 63.54
Volume: 3,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:05
Williams PR: %-85.24
Close Value: 63.54
Volume: 5,081
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:00
Williams PR: %-85.24
Close Value: 63.56
Volume: 4,528
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:55
Williams PR: %-85.24
Close Value: 63.59
Volume: 5,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:50
Williams PR: %-85.24
Close Value: 63.55
Volume: 9,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:45
Williams PR: %-85.24
Close Value: 63.56
Volume: 11,323
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:40
Williams PR: %-85.24
Close Value: 63.52
Volume: 13,227
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:38
Williams PR: %-85.24
Close Value: 63.52
Volume: 168,017
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:35
Williams PR: %-85.24
Close Value: 63.48
Volume: 10,421
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:30
Williams PR: %-85.24
Close Value: 63.55
Volume: 12,055
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:25
Williams PR: %-85.24
Close Value: 63.53
Volume: 9,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:20
Williams PR: %-85.24
Close Value: 63.49
Volume: 8,939
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:15
Williams PR: %-85.24
Close Value: 63.53
Volume: 9,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:10
Williams PR: %-85.24
Close Value: 63.45
Volume: 22,917
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:05
Williams PR: %-85.24
Close Value: 63.61
Volume: 6,216
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:00
Williams PR: %-85.24
Close Value: 63.66
Volume: 4,611
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:55
Williams PR: %-85.24
Close Value: 63.63
Volume: 8,509
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:50
Williams PR: %-85.24
Close Value: 63.59
Volume: 8,801
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:45
Williams PR: %-85.24
Close Value: 63.56
Volume: 13,520
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:40
Williams PR: %-85.24
Close Value: 63.73
Volume: 12,223
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:35
Williams PR: %-85.24
Close Value: 63.85
Volume: 20,426
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:31
Williams PR: %-85.24
Close Value: 63.90
Volume: 19,716
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:30
Williams PR: %-85.24
Close Value: 63.93
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 16:00
Williams PR: %-49.38
Close Value: 64.08
Volume: 502,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:55
Williams PR: %-49.38
Close Value: 64.08
Volume: 55,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:50
Williams PR: %-49.38
Close Value: 64.09
Volume: 25,508
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:45
Williams PR: %-49.38
Close Value: 64.14
Volume: 14,771
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:40
Williams PR: %-49.38
Close Value: 64.18
Volume: 5,701
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:35
Williams PR: %-49.38
Close Value: 64.20
Volume: 6,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:30
Williams PR: %-49.38
Close Value: 64.19
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:25
Williams PR: %-49.38
Close Value: 64.19
Volume: 8,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:20
Williams PR: %-49.38
Close Value: 64.19
Volume: 2,204
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:15
Williams PR: %-49.38
Close Value: 64.20
Volume: 4,524
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:10
Williams PR: %-49.38
Close Value: 64.19
Volume: 2,559
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:05
Williams PR: %-49.38
Close Value: 64.22
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:00
Williams PR: %-49.38
Close Value: 64.25
Volume: 300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:55
Williams PR: %-49.38
Close Value: 64.23
Volume: 11,341
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:50
Williams PR: %-49.38
Close Value: 64.19
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:45
Williams PR: %-49.38
Close Value: 64.20
Volume: 4,204
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:40
Williams PR: %-49.38
Close Value: 64.19
Volume: 500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:35
Williams PR: %-49.38
Close Value: 64.19
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:30
Williams PR: %-49.38
Close Value: 64.20
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:25
Williams PR: %-49.38
Close Value: 64.19
Volume: 2,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:20
Williams PR: %-49.38
Close Value: 64.17
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:15
Williams PR: %-49.38
Close Value: 64.16
Volume: 6,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:10
Williams PR: %-49.38
Close Value: 64.17
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:05
Williams PR: %-49.38
Close Value: 64.17
Volume: 5,536
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:00
Williams PR: %-49.38
Close Value: 64.23
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:59
Williams PR: %-49.38
Close Value: 64.16
Volume: 238,482
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:55
Williams PR: %-49.38
Close Value: 64.16
Volume: 2,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:50
Williams PR: %-49.38
Close Value: 64.21
Volume: 5,923
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:45
Williams PR: %-49.38
Close Value: 64.20
Volume: 8,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:40
Williams PR: %-49.38
Close Value: 64.26
Volume: 1,779
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:35
Williams PR: %-49.38
Close Value: 64.22
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:30
Williams PR: %-49.38
Close Value: 64.18
Volume: 3,513
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:25
Williams PR: %-49.38
Close Value: 64.16
Volume: 1,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:20
Williams PR: %-49.38
Close Value: 64.16
Volume: 1,901
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:15
Williams PR: %-49.38
Close Value: 64.19
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:10
Williams PR: %-49.38
Close Value: 64.18
Volume: 4,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:05
Williams PR: %-49.38
Close Value: 64.17
Volume: 2,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:00
Williams PR: %-49.38
Close Value: 64.17
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:55
Williams PR: %-49.38
Close Value: 64.21
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:50
Williams PR: %-49.38
Close Value: 64.23
Volume: 3,565
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:45
Williams PR: %-49.38
Close Value: 64.19
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:40
Williams PR: %-49.38
Close Value: 64.20
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:35
Williams PR: %-49.38
Close Value: 64.19
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:34
Williams PR: %-49.38
Close Value: 64.18
Volume: 184,312
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:30
Williams PR: %-49.38
Close Value: 64.18
Volume: 1,984
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:25
Williams PR: %-49.38
Close Value: 64.17
Volume: 500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:20
Williams PR: %-49.38
Close Value: 64.19
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:15
Williams PR: %-49.38
Close Value: 64.22
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:10
Williams PR: %-49.38
Close Value: 64.16
Volume: 5,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:05
Williams PR: %-49.38
Close Value: 64.18
Volume: 7,422
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:00
Williams PR: %-49.38
Close Value: 64.16
Volume: 3,297
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:55
Williams PR: %-49.38
Close Value: 64.17
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:50
Williams PR: %-49.38
Close Value: 64.13
Volume: 4,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:45
Williams PR: %-49.38
Close Value: 64.16
Volume: 2,505
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:40
Williams PR: %-49.38
Close Value: 64.20
Volume: 5,962
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:35
Williams PR: %-49.38
Close Value: 64.22
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:30
Williams PR: %-49.38
Close Value: 64.17
Volume: 4,734
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:25
Williams PR: %-49.38
Close Value: 64.13
Volume: 5,841
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:20
Williams PR: %-49.38
Close Value: 64.15
Volume: 3,187
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:15
Williams PR: %-49.38
Close Value: 64.16
Volume: 3,711
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:10
Williams PR: %-49.38
Close Value: 64.16
Volume: 1,240
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:05
Williams PR: %-49.38
Close Value: 64.18
Volume: 8,131
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:00
Williams PR: %-49.38
Close Value: 64.15
Volume: 4,060
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:55
Williams PR: %-49.38
Close Value: 64.19
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:50
Williams PR: %-49.38
Close Value: 64.16
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:45
Williams PR: %-49.38
Close Value: 64.21
Volume: 3,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:40
Williams PR: %-49.38
Close Value: 64.21
Volume: 826
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:35
Williams PR: %-49.38
Close Value: 64.24
Volume: 6,075
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:32
Williams PR: %-49.38
Close Value: 64.20
Volume: 89,327
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:30
Williams PR: %-49.38
Close Value: 64.28
Volume: 2,920
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:25
Williams PR: %-49.38
Close Value: 64.24
Volume: 5,596
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:20
Williams PR: %-49.38
Close Value: 64.26
Volume: 10,628
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:15
Williams PR: %-49.38
Close Value: 64.19
Volume: 1,959
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:10
Williams PR: %-49.38
Close Value: 64.25
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:05
Williams PR: %-49.38
Close Value: 64.21
Volume: 8,036
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:00
Williams PR: %-49.38
Close Value: 64.18
Volume: 8,038
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:55
Williams PR: %-49.38
Close Value: 64.23
Volume: 1,107
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:50
Williams PR: %-49.38
Close Value: 64.29
Volume: 4,636
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:45
Williams PR: %-49.38
Close Value: 64.27
Volume: 3,052
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:40
Williams PR: %-49.38
Close Value: 64.38
Volume: 6,946
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:35
Williams PR: %-49.38
Close Value: 64.12
Volume: 18,487
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:30
Williams PR: %-49.38
Close Value: 64.15
Volume: 2,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 16:00
Williams PR: %-38.27
Close Value: 64.35
Volume: 2,874,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:55
Williams PR: %-38.27
Close Value: 64.37
Volume: 23,845
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:50
Williams PR: %-38.27
Close Value: 64.37
Volume: 6,815
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:45
Williams PR: %-38.27
Close Value: 64.37
Volume: 8,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:40
Williams PR: %-38.27
Close Value: 64.32
Volume: 6,065
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:35
Williams PR: %-38.27
Close Value: 64.30
Volume: 5,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:30
Williams PR: %-38.27
Close Value: 64.35
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:25
Williams PR: %-38.27
Close Value: 64.39
Volume: 9,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:20
Williams PR: %-38.27
Close Value: 64.41
Volume: 7,796
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:15
Williams PR: %-38.27
Close Value: 64.42
Volume: 6,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:10
Williams PR: %-38.27
Close Value: 64.41
Volume: 9,207
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:05
Williams PR: %-38.27
Close Value: 64.44
Volume: 5,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:00
Williams PR: %-38.27
Close Value: 64.41
Volume: 2,940
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:55
Williams PR: %-38.27
Close Value: 64.45
Volume: 6,612
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:50
Williams PR: %-38.27
Close Value: 64.40
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:45
Williams PR: %-38.27
Close Value: 64.40
Volume: 5,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:40
Williams PR: %-38.27
Close Value: 64.42
Volume: 5,885
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:35
Williams PR: %-38.27
Close Value: 64.37
Volume: 2,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:30
Williams PR: %-38.27
Close Value: 64.40
Volume: 15,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:25
Williams PR: %-38.27
Close Value: 64.36
Volume: 5,041
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:20
Williams PR: %-38.27
Close Value: 64.36
Volume: 9,358
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:15
Williams PR: %-38.27
Close Value: 64.35
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:10
Williams PR: %-38.27
Close Value: 64.31
Volume: 5,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:05
Williams PR: %-38.27
Close Value: 64.23
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:00
Williams PR: %-38.27
Close Value: 64.21
Volume: 6,812
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:55
Williams PR: %-38.27
Close Value: 64.29
Volume: 5,060
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:50
Williams PR: %-38.27
Close Value: 64.29
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:45
Williams PR: %-38.27
Close Value: 64.22
Volume: 1,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:40
Williams PR: %-38.27
Close Value: 64.20
Volume: 11,304
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:35
Williams PR: %-38.27
Close Value: 64.24
Volume: 2,411
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:30
Williams PR: %-38.27
Close Value: 64.24
Volume: 5,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:25
Williams PR: %-38.27
Close Value: 64.19
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:20
Williams PR: %-38.27
Close Value: 64.18
Volume: 4,563
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:15
Williams PR: %-38.27
Close Value: 64.17
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:10
Williams PR: %-38.27
Close Value: 64.19
Volume: 220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:05
Williams PR: %-38.27
Close Value: 64.19
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:00
Williams PR: %-38.27
Close Value: 64.15
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:55
Williams PR: %-38.27
Close Value: 64.15
Volume: 5,135
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:50
Williams PR: %-38.27
Close Value: 64.17
Volume: 4,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:45
Williams PR: %-38.27
Close Value: 64.21
Volume: 8,043
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:40
Williams PR: %-38.27
Close Value: 64.21
Volume: 8,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:35
Williams PR: %-38.27
Close Value: 64.15
Volume: 3,293
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:30
Williams PR: %-38.27
Close Value: 64.15
Volume: 12,795
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:25
Williams PR: %-38.27
Close Value: 64.05
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:20
Williams PR: %-38.27
Close Value: 64.01
Volume: 1,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:15
Williams PR: %-38.27
Close Value: 64.01
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:13
Williams PR: %-38.27
Close Value: 64.00
Volume: 372,211
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:10
Williams PR: %-38.27
Close Value: 64.01
Volume: 7,105
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:05
Williams PR: %-38.27
Close Value: 63.96
Volume: 7,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:00
Williams PR: %-38.27
Close Value: 63.89
Volume: 8,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:55
Williams PR: %-38.27
Close Value: 63.91
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:50
Williams PR: %-38.27
Close Value: 63.90
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:45
Williams PR: %-38.27
Close Value: 63.90
Volume: 7,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:40
Williams PR: %-38.27
Close Value: 63.93
Volume: 2,784
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:35
Williams PR: %-38.27
Close Value: 63.96
Volume: 4,416
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:30
Williams PR: %-38.27
Close Value: 63.98
Volume: 4,313
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:25
Williams PR: %-38.27
Close Value: 63.97
Volume: 3,392
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:20
Williams PR: %-38.27
Close Value: 64.00
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:15
Williams PR: %-38.27
Close Value: 64.01
Volume: 6,001
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:10
Williams PR: %-38.27
Close Value: 63.99
Volume: 5,175
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:05
Williams PR: %-38.27
Close Value: 64.01
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 11:00
Williams PR: %-38.27
Close Value: 64.01
Volume: 303,475
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:55
Williams PR: %-38.27
Close Value: 63.99
Volume: 8,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:50
Williams PR: %-38.27
Close Value: 63.96
Volume: 6,916
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:45
Williams PR: %-38.27
Close Value: 63.92
Volume: 10,251
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:40
Williams PR: %-38.27
Close Value: 63.97
Volume: 15,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:35
Williams PR: %-38.27
Close Value: 63.93
Volume: 14,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:30
Williams PR: %-38.27
Close Value: 64.04
Volume: 16,783
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:25
Williams PR: %-38.27
Close Value: 64.11
Volume: 10,157
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:20
Williams PR: %-38.27
Close Value: 64.24
Volume: 13,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:15
Williams PR: %-38.27
Close Value: 64.32
Volume: 15,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:12
Williams PR: %-38.27
Close Value: 64.32
Volume: 175,070
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:10
Williams PR: %-38.27
Close Value: 64.26
Volume: 15,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:05
Williams PR: %-38.27
Close Value: 64.31
Volume: 20,077
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 10:00
Williams PR: %-38.27
Close Value: 64.21
Volume: 12,676
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:55
Williams PR: %-38.27
Close Value: 64.26
Volume: 9,451
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:50
Williams PR: %-38.27
Close Value: 64.27
Volume: 19,992
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:45
Williams PR: %-38.27
Close Value: 64.25
Volume: 24,154
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:40
Williams PR: %-38.27
Close Value: 64.38
Volume: 25,448
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:35
Williams PR: %-38.27
Close Value: 64.59
Volume: 31,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 09:30
Williams PR: %-38.27
Close Value: 64.64
Volume: 10,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:55
Williams PR: %-41.15
Close Value: 64.30
Volume: 86,345
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:50
Williams PR: %-41.15
Close Value: 64.31
Volume: 43,866
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:45
Williams PR: %-41.15
Close Value: 64.37
Volume: 26,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:40
Williams PR: %-41.15
Close Value: 64.40
Volume: 52,479
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:35
Williams PR: %-41.15
Close Value: 64.53
Volume: 14,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:31
Williams PR: %-41.15
Close Value: 64.57
Volume: 1,136,339
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:30
Williams PR: %-41.15
Close Value: 64.57
Volume: 8,018
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:25
Williams PR: %-41.15
Close Value: 64.54
Volume: 14,218
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:20
Williams PR: %-41.15
Close Value: 64.56
Volume: 9,735
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:15
Williams PR: %-41.15
Close Value: 64.59
Volume: 11,898
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:10
Williams PR: %-41.15
Close Value: 64.68
Volume: 10,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:05
Williams PR: %-41.15
Close Value: 64.69
Volume: 19,985
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 15:00
Williams PR: %-41.15
Close Value: 64.76
Volume: 16,558
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:55
Williams PR: %-41.15
Close Value: 64.73
Volume: 6,154
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:50
Williams PR: %-41.15
Close Value: 64.69
Volume: 12,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:45
Williams PR: %-41.15
Close Value: 64.75
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:40
Williams PR: %-41.15
Close Value: 64.70
Volume: 17,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:35
Williams PR: %-41.15
Close Value: 64.71
Volume: 9,182
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:30
Williams PR: %-41.15
Close Value: 64.63
Volume: 4,870
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:29
Williams PR: %-41.15
Close Value: 64.55
Volume: 993,371
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:25
Williams PR: %-41.15
Close Value: 64.55
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:20
Williams PR: %-41.15
Close Value: 64.53
Volume: 27,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:15
Williams PR: %-41.15
Close Value: 64.54
Volume: 5,320
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:10
Williams PR: %-41.15
Close Value: 64.55
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:05
Williams PR: %-41.15
Close Value: 64.56
Volume: 19,157
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 14:00
Williams PR: %-41.15
Close Value: 64.46
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:55
Williams PR: %-41.15
Close Value: 64.49
Volume: 8,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:50
Williams PR: %-41.15
Close Value: 64.46
Volume: 5,074
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:45
Williams PR: %-41.15
Close Value: 64.44
Volume: 4,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:40
Williams PR: %-41.15
Close Value: 64.39
Volume: 89,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:35
Williams PR: %-41.15
Close Value: 64.47
Volume: 5,703
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:30
Williams PR: %-41.15
Close Value: 64.40
Volume: 7,074
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:25
Williams PR: %-41.15
Close Value: 64.44
Volume: 11,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:20
Williams PR: %-41.15
Close Value: 64.44
Volume: 18,490
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:15
Williams PR: %-41.15
Close Value: 64.50
Volume: 12,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:10
Williams PR: %-41.15
Close Value: 64.48
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:05
Williams PR: %-41.15
Close Value: 64.47
Volume: 7,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 13:00
Williams PR: %-41.15
Close Value: 64.51
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:55
Williams PR: %-41.15
Close Value: 64.51
Volume: 13,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:50
Williams PR: %-41.15
Close Value: 64.50
Volume: 11,476
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:45
Williams PR: %-41.15
Close Value: 64.50
Volume: 5,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:40
Williams PR: %-41.15
Close Value: 64.49
Volume: 13,430
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:35
Williams PR: %-41.15
Close Value: 64.54
Volume: 9,634
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:30
Williams PR: %-41.15
Close Value: 64.65
Volume: 5,522
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:25
Williams PR: %-41.15
Close Value: 64.63
Volume: 6,339
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:20
Williams PR: %-41.15
Close Value: 64.59
Volume: 10,760
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:15
Williams PR: %-41.15
Close Value: 64.64
Volume: 9,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:10
Williams PR: %-41.15
Close Value: 64.69
Volume: 8,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:05
Williams PR: %-41.15
Close Value: 64.67
Volume: 13,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 12:00
Williams PR: %-41.15
Close Value: 64.77
Volume: 9,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:55
Williams PR: %-41.15
Close Value: 64.78
Volume: 12,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:50
Williams PR: %-41.15
Close Value: 64.77
Volume: 15,937
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:45
Williams PR: %-41.15
Close Value: 64.65
Volume: 23,492
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:40
Williams PR: %-41.15
Close Value: 64.78
Volume: 10,438
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:35
Williams PR: %-41.15
Close Value: 64.84
Volume: 7,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:30
Williams PR: %-41.15
Close Value: 64.82
Volume: 10,738
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:25
Williams PR: %-41.15
Close Value: 64.87
Volume: 7,591
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:20
Williams PR: %-41.15
Close Value: 64.80
Volume: 17,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:15
Williams PR: %-41.15
Close Value: 64.91
Volume: 5,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:10
Williams PR: %-41.15
Close Value: 64.90
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:05
Williams PR: %-41.15
Close Value: 65.01
Volume: 8,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 11:00
Williams PR: %-41.15
Close Value: 64.98
Volume: 13,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:55
Williams PR: %-41.15
Close Value: 64.94
Volume: 9,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:50
Williams PR: %-41.15
Close Value: 64.89
Volume: 100,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:45
Williams PR: %-41.15
Close Value: 64.84
Volume: 7,770
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:40
Williams PR: %-41.15
Close Value: 64.82
Volume: 25,671
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:39
Williams PR: %-41.15
Close Value: 64.91
Volume: 342,689
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:35
Williams PR: %-41.15
Close Value: 64.91
Volume: 11,177
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:30
Williams PR: %-41.15
Close Value: 64.93
Volume: 17,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:25
Williams PR: %-41.15
Close Value: 65.02
Volume: 29,885
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:20
Williams PR: %-41.15
Close Value: 65.12
Volume: 16,478
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:15
Williams PR: %-41.15
Close Value: 65.03
Volume: 18,011
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:10
Williams PR: %-41.15
Close Value: 65.07
Volume: 18,770
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:05
Williams PR: %-41.15
Close Value: 65.08
Volume: 32,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 10:00
Williams PR: %-41.15
Close Value: 65.20
Volume: 36,403
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:55
Williams PR: %-41.15
Close Value: 64.84
Volume: 11,785
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:50
Williams PR: %-41.15
Close Value: 64.94
Volume: 31,793
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:45
Williams PR: %-41.15
Close Value: 64.71
Volume: 22,240
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:40
Williams PR: %-41.15
Close Value: 64.48
Volume: 16,037
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:35
Williams PR: %-41.15
Close Value: 64.34
Volume: 30,610
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:31
Williams PR: %-41.15
Close Value: 64.23
Volume: 15,204
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-31 09:30
Williams PR: %-41.15
Close Value: 64.23
Volume: 46,538
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 16:00
Williams PR: %-13.74
Close Value: 63.98
Volume: 3,890,892
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:55
Williams PR: %-13.74
Close Value: 63.98
Volume: 22,267
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:50
Williams PR: %-13.74
Close Value: 63.99
Volume: 19,054
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:45
Williams PR: %-13.74
Close Value: 63.98
Volume: 3,052
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:40
Williams PR: %-13.74
Close Value: 63.96
Volume: 30,935
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:35
Williams PR: %-13.74
Close Value: 64.02
Volume: 9,208
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:30
Williams PR: %-13.74
Close Value: 64.02
Volume: 7,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:25
Williams PR: %-13.74
Close Value: 64.03
Volume: 4,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:20
Williams PR: %-13.74
Close Value: 64.04
Volume: 7,763
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:15
Williams PR: %-13.74
Close Value: 64.07
Volume: 12,018
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:10
Williams PR: %-13.74
Close Value: 64.08
Volume: 2,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:05
Williams PR: %-13.74
Close Value: 64.03
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 15:00
Williams PR: %-13.74
Close Value: 64.02
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:58
Williams PR: %-13.74
Close Value: 64.01
Volume: 387,074
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:55
Williams PR: %-13.74
Close Value: 64.01
Volume: 1,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:50
Williams PR: %-13.74
Close Value: 64.01
Volume: 15,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:45
Williams PR: %-13.74
Close Value: 64.03
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:40
Williams PR: %-13.74
Close Value: 64.00
Volume: 2,453
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:35
Williams PR: %-13.74
Close Value: 64.00
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:30
Williams PR: %-13.74
Close Value: 63.97
Volume: 2,772
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:25
Williams PR: %-13.74
Close Value: 63.95
Volume: 2,935
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:20
Williams PR: %-13.74
Close Value: 63.96
Volume: 2,293
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:15
Williams PR: %-13.74
Close Value: 63.94
Volume: 1,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:10
Williams PR: %-13.74
Close Value: 63.95
Volume: 3,088
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:05
Williams PR: %-13.74
Close Value: 63.91
Volume: 21,860
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 14:00
Williams PR: %-13.74
Close Value: 64.01
Volume: 18,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:59
Williams PR: %-13.74
Close Value: 64.01
Volume: 305,373
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:55
Williams PR: %-13.74
Close Value: 64.01
Volume: 9,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:50
Williams PR: %-13.74
Close Value: 64.01
Volume: 7,493
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:45
Williams PR: %-13.74
Close Value: 64.03
Volume: 6,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:40
Williams PR: %-13.74
Close Value: 63.99
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:35
Williams PR: %-13.74
Close Value: 63.99
Volume: 10,367
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:30
Williams PR: %-13.74
Close Value: 64.03
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:25
Williams PR: %-13.74
Close Value: 64.01
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:20
Williams PR: %-13.74
Close Value: 63.99
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:15
Williams PR: %-13.74
Close Value: 63.99
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:11
Williams PR: %-13.74
Close Value: 64.01
Volume: 257,155
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:10
Williams PR: %-13.74
Close Value: 64.02
Volume: 5,308
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:05
Williams PR: %-13.74
Close Value: 63.99
Volume: 9,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 13:00
Williams PR: %-13.74
Close Value: 63.94
Volume: 2,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:55
Williams PR: %-13.74
Close Value: 63.99
Volume: 1,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:50
Williams PR: %-13.74
Close Value: 63.97
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:45
Williams PR: %-13.74
Close Value: 63.98
Volume: 4,015
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:40
Williams PR: %-13.74
Close Value: 63.97
Volume: 1,689
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:35
Williams PR: %-13.74
Close Value: 63.98
Volume: 4,678
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:30
Williams PR: %-13.74
Close Value: 63.87
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:25
Williams PR: %-13.74
Close Value: 63.90
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:20
Williams PR: %-13.74
Close Value: 63.91
Volume: 200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:15
Williams PR: %-13.74
Close Value: 63.92
Volume: 2,608
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:10
Williams PR: %-13.74
Close Value: 63.91
Volume: 700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:09
Williams PR: %-13.74
Close Value: 63.91
Volume: 217,015
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:05
Williams PR: %-13.74
Close Value: 63.91
Volume: 7,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 12:00
Williams PR: %-13.74
Close Value: 63.87
Volume: 200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:55
Williams PR: %-13.74
Close Value: 63.91
Volume: 4,811
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:50
Williams PR: %-13.74
Close Value: 64.02
Volume: 10,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:45
Williams PR: %-13.74
Close Value: 64.10
Volume: 4,581
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:40
Williams PR: %-13.74
Close Value: 64.09
Volume: 2,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:35
Williams PR: %-13.74
Close Value: 64.05
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:30
Williams PR: %-13.74
Close Value: 64.07
Volume: 5,056
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:25
Williams PR: %-13.74
Close Value: 64.11
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:20
Williams PR: %-13.74
Close Value: 64.16
Volume: 4,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:15
Williams PR: %-13.74
Close Value: 64.09
Volume: 6,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:10
Williams PR: %-13.74
Close Value: 64.11
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:05
Williams PR: %-13.74
Close Value: 64.15
Volume: 9,224
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 11:00
Williams PR: %-13.74
Close Value: 64.07
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:55
Williams PR: %-13.74
Close Value: 64.04
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:50
Williams PR: %-13.74
Close Value: 64.05
Volume: 7,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:45
Williams PR: %-13.74
Close Value: 64.07
Volume: 9,001
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:40
Williams PR: %-13.74
Close Value: 63.95
Volume: 3,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:35
Williams PR: %-13.74
Close Value: 64.04
Volume: 9,590
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:30
Williams PR: %-13.74
Close Value: 63.98
Volume: 8,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:25
Williams PR: %-13.74
Close Value: 63.94
Volume: 5,398
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:20
Williams PR: %-13.74
Close Value: 63.98
Volume: 4,601
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:15
Williams PR: %-13.74
Close Value: 64.01
Volume: 9,356
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:10
Williams PR: %-13.74
Close Value: 63.96
Volume: 7,130
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:05
Williams PR: %-13.74
Close Value: 64.01
Volume: 10,397
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 10:00
Williams PR: %-13.74
Close Value: 64.02
Volume: 7,480
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:55
Williams PR: %-13.74
Close Value: 63.91
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:50
Williams PR: %-13.74
Close Value: 63.94
Volume: 9,292
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:45
Williams PR: %-13.74
Close Value: 63.92
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:40
Williams PR: %-13.74
Close Value: 63.92
Volume: 9,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:35
Williams PR: %-13.74
Close Value: 63.78
Volume: 9,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-30 09:30
Williams PR: %-13.74
Close Value: 63.92
Volume: 11,440
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 16:00
Williams PR: %-5.59
Close Value: 64.01
Volume: 1,268,282
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:55
Williams PR: %-5.59
Close Value: 64.03
Volume: 31,583
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:50
Williams PR: %-5.59
Close Value: 64.00
Volume: 77,046
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:45
Williams PR: %-5.59
Close Value: 63.99
Volume: 35,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:40
Williams PR: %-5.59
Close Value: 63.99
Volume: 26,869
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:35
Williams PR: %-5.59
Close Value: 64.00
Volume: 14,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:30
Williams PR: %-5.59
Close Value: 63.97
Volume: 7,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:25
Williams PR: %-5.59
Close Value: 63.95
Volume: 17,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:20
Williams PR: %-5.59
Close Value: 63.96
Volume: 9,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:15
Williams PR: %-5.59
Close Value: 64.00
Volume: 464,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:13
Williams PR: %-5.59
Close Value: 63.86
Volume: 478,054
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:10
Williams PR: %-5.59
Close Value: 63.98
Volume: 51,384
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:05
Williams PR: %-5.59
Close Value: 63.87
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 15:00
Williams PR: %-5.59
Close Value: 63.87
Volume: 5,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:55
Williams PR: %-5.59
Close Value: 63.87
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:50
Williams PR: %-5.59
Close Value: 63.87
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:45
Williams PR: %-5.59
Close Value: 63.87
Volume: 3,850
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:40
Williams PR: %-5.59
Close Value: 63.86
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:35
Williams PR: %-5.59
Close Value: 63.81
Volume: 7,623
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:30
Williams PR: %-5.59
Close Value: 63.82
Volume: 1,961
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:25
Williams PR: %-5.59
Close Value: 63.82
Volume: 5,962
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:20
Williams PR: %-5.59
Close Value: 63.79
Volume: 4,317
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:15
Williams PR: %-5.59
Close Value: 63.76
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:10
Williams PR: %-5.59
Close Value: 63.95
Volume: 8,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:07
Williams PR: %-5.59
Close Value: 63.92
Volume: 413,157
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:05
Williams PR: %-5.59
Close Value: 63.96
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 14:00
Williams PR: %-5.59
Close Value: 63.90
Volume: 4,547
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:55
Williams PR: %-5.59
Close Value: 63.91
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:50
Williams PR: %-5.59
Close Value: 63.93
Volume: 3,955
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:45
Williams PR: %-5.59
Close Value: 63.89
Volume: 9,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:43
Williams PR: %-5.59
Close Value: 63.93
Volume: 390,245
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:40
Williams PR: %-5.59
Close Value: 63.93
Volume: 3,475
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:35
Williams PR: %-5.59
Close Value: 63.96
Volume: 4,175
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:30
Williams PR: %-5.59
Close Value: 63.94
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:25
Williams PR: %-5.59
Close Value: 63.88
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:20
Williams PR: %-5.59
Close Value: 63.89
Volume: 7,123
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:15
Williams PR: %-5.59
Close Value: 63.91
Volume: 1,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:10
Williams PR: %-5.59
Close Value: 63.94
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:05
Williams PR: %-5.59
Close Value: 63.92
Volume: 2,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 13:00
Williams PR: %-5.59
Close Value: 63.92
Volume: 7,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:55
Williams PR: %-5.59
Close Value: 63.96
Volume: 1,525
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:50
Williams PR: %-5.59
Close Value: 63.94
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:45
Williams PR: %-5.59
Close Value: 63.96
Volume: 2,003
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:40
Williams PR: %-5.59
Close Value: 63.94
Volume: 5,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:38
Williams PR: %-5.59
Close Value: 64.00
Volume: 341,899
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:35
Williams PR: %-5.59
Close Value: 63.98
Volume: 7,723
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:30
Williams PR: %-5.59
Close Value: 64.01
Volume: 2,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:25
Williams PR: %-5.59
Close Value: 63.98
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:20
Williams PR: %-5.59
Close Value: 63.98
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:15
Williams PR: %-5.59
Close Value: 63.96
Volume: 7,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:10
Williams PR: %-5.59
Close Value: 64.00
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:05
Williams PR: %-5.59
Close Value: 63.97
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 12:00
Williams PR: %-5.59
Close Value: 63.96
Volume: 4,602
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:55
Williams PR: %-5.59
Close Value: 63.92
Volume: 7,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:50
Williams PR: %-5.59
Close Value: 63.97
Volume: 6,278
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:45
Williams PR: %-5.59
Close Value: 64.01
Volume: 4,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:40
Williams PR: %-5.59
Close Value: 63.99
Volume: 7,721
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:37
Williams PR: %-5.59
Close Value: 63.93
Volume: 282,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:35
Williams PR: %-5.59
Close Value: 63.91
Volume: 5,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:30
Williams PR: %-5.59
Close Value: 63.92
Volume: 5,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:25
Williams PR: %-5.59
Close Value: 63.87
Volume: 7,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:20
Williams PR: %-5.59
Close Value: 63.85
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:15
Williams PR: %-5.59
Close Value: 63.85
Volume: 6,621
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:10
Williams PR: %-5.59
Close Value: 63.87
Volume: 5,925
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:05
Williams PR: %-5.59
Close Value: 63.91
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 11:00
Williams PR: %-5.59
Close Value: 63.81
Volume: 8,390
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:55
Williams PR: %-5.59
Close Value: 63.86
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:50
Williams PR: %-5.59
Close Value: 63.82
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:45
Williams PR: %-5.59
Close Value: 63.84
Volume: 6,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:40
Williams PR: %-5.59
Close Value: 63.78
Volume: 8,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:35
Williams PR: %-5.59
Close Value: 63.78
Volume: 13,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:32
Williams PR: %-5.59
Close Value: 63.75
Volume: 190,428
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:30
Williams PR: %-5.59
Close Value: 63.79
Volume: 8,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:25
Williams PR: %-5.59
Close Value: 63.76
Volume: 25,093
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:20
Williams PR: %-5.59
Close Value: 63.85
Volume: 12,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:15
Williams PR: %-5.59
Close Value: 63.73
Volume: 14,107
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:10
Williams PR: %-5.59
Close Value: 63.80
Volume: 14,602
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:05
Williams PR: %-5.59
Close Value: 63.85
Volume: 28,966
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 10:00
Williams PR: %-5.59
Close Value: 64.04
Volume: 11,799
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:55
Williams PR: %-5.59
Close Value: 63.96
Volume: 16,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:50
Williams PR: %-5.59
Close Value: 64.03
Volume: 15,494
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:45
Williams PR: %-5.59
Close Value: 63.93
Volume: 15,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:40
Williams PR: %-5.59
Close Value: 63.80
Volume: 13,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:35
Williams PR: %-5.59
Close Value: 63.72
Volume: 7,465
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-27 09:30
Williams PR: %-5.59
Close Value: 63.76
Volume: 3,791
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:55
Williams PR: %-27.97
Close Value: 63.66
Volume: 18,624
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:50
Williams PR: %-27.97
Close Value: 63.71
Volume: 10,314
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:45
Williams PR: %-27.97
Close Value: 63.73
Volume: 12,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:40
Williams PR: %-27.97
Close Value: 63.68
Volume: 8,187
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:35
Williams PR: %-27.97
Close Value: 63.68
Volume: 8,936
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:30
Williams PR: %-27.97
Close Value: 63.71
Volume: 10,701
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:25
Williams PR: %-27.97
Close Value: 63.74
Volume: 4,829
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:20
Williams PR: %-27.97
Close Value: 63.73
Volume: 4,059
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:15
Williams PR: %-27.97
Close Value: 63.81
Volume: 6,551
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:10
Williams PR: %-27.97
Close Value: 63.77
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:05
Williams PR: %-27.97
Close Value: 63.76
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 15:00
Williams PR: %-27.97
Close Value: 63.73
Volume: 5,878
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:55
Williams PR: %-27.97
Close Value: 63.75
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:50
Williams PR: %-27.97
Close Value: 63.75
Volume: 3,316
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:45
Williams PR: %-27.97
Close Value: 63.75
Volume: 2,431
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:40
Williams PR: %-27.97
Close Value: 63.77
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:35
Williams PR: %-27.97
Close Value: 63.78
Volume: 3,883
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:30
Williams PR: %-27.97
Close Value: 63.82
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:25
Williams PR: %-27.97
Close Value: 63.83
Volume: 6,401
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:20
Williams PR: %-27.97
Close Value: 63.86
Volume: 2,452
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:15
Williams PR: %-27.97
Close Value: 63.81
Volume: 2,059
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:10
Williams PR: %-27.97
Close Value: 63.81
Volume: 1,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:05
Williams PR: %-27.97
Close Value: 63.81
Volume: 1,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 14:00
Williams PR: %-27.97
Close Value: 63.80
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:55
Williams PR: %-27.97
Close Value: 63.80
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:50
Williams PR: %-27.97
Close Value: 63.81
Volume: 3,920
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:45
Williams PR: %-27.97
Close Value: 63.80
Volume: 2,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:40
Williams PR: %-27.97
Close Value: 63.81
Volume: 2,816
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:35
Williams PR: %-27.97
Close Value: 63.82
Volume: 2,284
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:30
Williams PR: %-27.97
Close Value: 63.82
Volume: 2,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:25
Williams PR: %-27.97
Close Value: 63.80
Volume: 2,697
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:20
Williams PR: %-27.97
Close Value: 63.77
Volume: 1,796
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:15
Williams PR: %-27.97
Close Value: 63.79
Volume: 4,373
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:10
Williams PR: %-27.97
Close Value: 63.80
Volume: 4,145
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:05
Williams PR: %-27.97
Close Value: 63.80
Volume: 1,554
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 13:00
Williams PR: %-27.97
Close Value: 63.79
Volume: 3,307
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:55
Williams PR: %-27.97
Close Value: 63.81
Volume: 3,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:50
Williams PR: %-27.97
Close Value: 63.83
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:45
Williams PR: %-27.97
Close Value: 63.84
Volume: 4,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:40
Williams PR: %-27.97
Close Value: 63.78
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:35
Williams PR: %-27.97
Close Value: 63.88
Volume: 4,318
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:34
Williams PR: %-27.97
Close Value: 63.87
Volume: 300,487
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:30
Williams PR: %-27.97
Close Value: 63.87
Volume: 3,420
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:25
Williams PR: %-27.97
Close Value: 63.84
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:20
Williams PR: %-27.97
Close Value: 63.84
Volume: 6,458
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:15
Williams PR: %-27.97
Close Value: 63.80
Volume: 5,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:10
Williams PR: %-27.97
Close Value: 63.79
Volume: 8,877
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:05
Williams PR: %-27.97
Close Value: 63.71
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 12:00
Williams PR: %-27.97
Close Value: 63.71
Volume: 10,913
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:55
Williams PR: %-27.97
Close Value: 63.66
Volume: 4,127
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:50
Williams PR: %-27.97
Close Value: 63.64
Volume: 10,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:45
Williams PR: %-27.97
Close Value: 63.55
Volume: 2,797
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:40
Williams PR: %-27.97
Close Value: 63.57
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:35
Williams PR: %-27.97
Close Value: 63.63
Volume: 8,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:30
Williams PR: %-27.97
Close Value: 63.54
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:25
Williams PR: %-27.97
Close Value: 63.55
Volume: 5,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:20
Williams PR: %-27.97
Close Value: 63.53
Volume: 5,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:15
Williams PR: %-27.97
Close Value: 63.55
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:10
Williams PR: %-27.97
Close Value: 63.60
Volume: 13,267
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:05
Williams PR: %-27.97
Close Value: 63.54
Volume: 10,537
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 11:00
Williams PR: %-27.97
Close Value: 63.55
Volume: 3,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:55
Williams PR: %-27.97
Close Value: 63.58
Volume: 9,498
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:50
Williams PR: %-27.97
Close Value: 63.53
Volume: 11,658
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:45
Williams PR: %-27.97
Close Value: 63.53
Volume: 7,683
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:40
Williams PR: %-27.97
Close Value: 63.52
Volume: 12,011
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:35
Williams PR: %-27.97
Close Value: 63.42
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:30
Williams PR: %-27.97
Close Value: 63.30
Volume: 5,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:25
Williams PR: %-27.97
Close Value: 63.38
Volume: 26,344
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:20
Williams PR: %-27.97
Close Value: 63.42
Volume: 5,497
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:15
Williams PR: %-27.97
Close Value: 63.42
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:10
Williams PR: %-27.97
Close Value: 63.41
Volume: 4,373
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:05
Williams PR: %-27.97
Close Value: 63.40
Volume: 11,102
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 10:00
Williams PR: %-27.97
Close Value: 63.42
Volume: 8,392
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:55
Williams PR: %-27.97
Close Value: 63.36
Volume: 12,259
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:50
Williams PR: %-27.97
Close Value: 63.41
Volume: 6,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:45
Williams PR: %-27.97
Close Value: 63.50
Volume: 14,846
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:40
Williams PR: %-27.97
Close Value: 63.43
Volume: 7,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:35
Williams PR: %-27.97
Close Value: 63.40
Volume: 10,806
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:31
Williams PR: %-27.97
Close Value: 63.43
Volume: 7,658
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-26 09:30
Williams PR: %-27.97
Close Value: 63.41
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:55
Williams PR: %-51.05
Close Value: 63.33
Volume: 62,809
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:50
Williams PR: %-51.05
Close Value: 63.46
Volume: 13,984
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:45
Williams PR: %-51.05
Close Value: 63.46
Volume: 21,646
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:40
Williams PR: %-51.05
Close Value: 63.44
Volume: 8,798
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:35
Williams PR: %-51.05
Close Value: 63.46
Volume: 10,686
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:31
Williams PR: %-51.05
Close Value: 63.41
Volume: 493,190
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:30
Williams PR: %-51.05
Close Value: 63.46
Volume: 7,185
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:25
Williams PR: %-51.05
Close Value: 63.40
Volume: 13,537
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:20
Williams PR: %-51.05
Close Value: 63.45
Volume: 3,322
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:15
Williams PR: %-51.05
Close Value: 63.46
Volume: 11,571
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:10
Williams PR: %-51.05
Close Value: 63.46
Volume: 7,668
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:05
Williams PR: %-51.05
Close Value: 63.45
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 15:00
Williams PR: %-51.05
Close Value: 63.43
Volume: 8,940
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:55
Williams PR: %-51.05
Close Value: 63.45
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:50
Williams PR: %-51.05
Close Value: 63.45
Volume: 4,040
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:45
Williams PR: %-51.05
Close Value: 63.45
Volume: 13,605
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:40
Williams PR: %-51.05
Close Value: 63.52
Volume: 10,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:35
Williams PR: %-51.05
Close Value: 63.54
Volume: 9,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:30
Williams PR: %-51.05
Close Value: 63.51
Volume: 4,945
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:25
Williams PR: %-51.05
Close Value: 63.48
Volume: 5,752
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:20
Williams PR: %-51.05
Close Value: 63.50
Volume: 4,948
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:15
Williams PR: %-51.05
Close Value: 63.49
Volume: 9,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:10
Williams PR: %-51.05
Close Value: 63.49
Volume: 16,036
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:05
Williams PR: %-51.05
Close Value: 63.52
Volume: 5,839
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 14:00
Williams PR: %-51.05
Close Value: 63.59
Volume: 2,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:55
Williams PR: %-51.05
Close Value: 63.61
Volume: 5,345
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:50
Williams PR: %-51.05
Close Value: 63.62
Volume: 4,590
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:45
Williams PR: %-51.05
Close Value: 63.60
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:40
Williams PR: %-51.05
Close Value: 63.59
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:35
Williams PR: %-51.05
Close Value: 63.57
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:30
Williams PR: %-51.05
Close Value: 63.58
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:25
Williams PR: %-51.05
Close Value: 63.60
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:20
Williams PR: %-51.05
Close Value: 63.62
Volume: 6,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:15
Williams PR: %-51.05
Close Value: 63.59
Volume: 6,655
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:10
Williams PR: %-51.05
Close Value: 63.60
Volume: 5,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:05
Williams PR: %-51.05
Close Value: 63.70
Volume: 2,870
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 13:00
Williams PR: %-51.05
Close Value: 63.71
Volume: 3,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:55
Williams PR: %-51.05
Close Value: 63.72
Volume: 7,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:50
Williams PR: %-51.05
Close Value: 63.78
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:45
Williams PR: %-51.05
Close Value: 63.82
Volume: 12,885
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:40
Williams PR: %-51.05
Close Value: 63.79
Volume: 4,660
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:35
Williams PR: %-51.05
Close Value: 63.84
Volume: 6,712
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:30
Williams PR: %-51.05
Close Value: 63.83
Volume: 6,111
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:25
Williams PR: %-51.05
Close Value: 63.80
Volume: 3,896
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:20
Williams PR: %-51.05
Close Value: 63.81
Volume: 9,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:15
Williams PR: %-51.05
Close Value: 63.85
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:10
Williams PR: %-51.05
Close Value: 63.85
Volume: 5,930
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:05
Williams PR: %-51.05
Close Value: 63.89
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 12:00
Williams PR: %-51.05
Close Value: 63.89
Volume: 6,578
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:55
Williams PR: %-51.05
Close Value: 63.86
Volume: 3,507
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:50
Williams PR: %-51.05
Close Value: 63.90
Volume: 6,209
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:45
Williams PR: %-51.05
Close Value: 63.92
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:40
Williams PR: %-51.05
Close Value: 63.88
Volume: 7,076
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:35
Williams PR: %-51.05
Close Value: 63.96
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:30
Williams PR: %-51.05
Close Value: 63.95
Volume: 13,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:29
Williams PR: %-51.05
Close Value: 63.86
Volume: 172,854
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:25
Williams PR: %-51.05
Close Value: 63.86
Volume: 9,443
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:20
Williams PR: %-51.05
Close Value: 63.94
Volume: 8,923
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:15
Williams PR: %-51.05
Close Value: 63.91
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:10
Williams PR: %-51.05
Close Value: 63.88
Volume: 5,664
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:05
Williams PR: %-51.05
Close Value: 63.96
Volume: 8,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 11:00
Williams PR: %-51.05
Close Value: 63.86
Volume: 6,751
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:55
Williams PR: %-51.05
Close Value: 63.90
Volume: 4,613
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:50
Williams PR: %-51.05
Close Value: 63.97
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:45
Williams PR: %-51.05
Close Value: 63.97
Volume: 5,707
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:40
Williams PR: %-51.05
Close Value: 63.93
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:35
Williams PR: %-51.05
Close Value: 63.96
Volume: 6,297
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:30
Williams PR: %-51.05
Close Value: 63.93
Volume: 5,049
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:29
Williams PR: %-51.05
Close Value: 63.96
Volume: 97,557
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:25
Williams PR: %-51.05
Close Value: 63.96
Volume: 5,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:20
Williams PR: %-51.05
Close Value: 63.95
Volume: 8,444
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:15
Williams PR: %-51.05
Close Value: 63.89
Volume: 8,473
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:10
Williams PR: %-51.05
Close Value: 64.03
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:05
Williams PR: %-51.05
Close Value: 64.05
Volume: 5,420
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 10:00
Williams PR: %-51.05
Close Value: 64.02
Volume: 8,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:55
Williams PR: %-51.05
Close Value: 63.90
Volume: 9,575
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:50
Williams PR: %-51.05
Close Value: 64.04
Volume: 12,537
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:45
Williams PR: %-51.05
Close Value: 63.94
Volume: 8,912
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:40
Williams PR: %-51.05
Close Value: 63.95
Volume: 7,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:35
Williams PR: %-51.05
Close Value: 63.95
Volume: 9,422
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-08-25 09:30
Williams PR: %-51.05
Close Value: 63.85
Volume: 958
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:55
Williams PR: %-17.48
Close Value: 63.87
Volume: 20,989
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:50
Williams PR: %-17.48
Close Value: 63.90
Volume: 14,901
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:45
Williams PR: %-17.48
Close Value: 63.88
Volume: 11,473
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:40
Williams PR: %-17.48
Close Value: 63.79
Volume: 6,810
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:35
Williams PR: %-17.48
Close Value: 63.83
Volume: 5,964
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:31
Williams PR: %-17.48
Close Value: 63.90
Volume: 436,843
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:30
Williams PR: %-17.48
Close Value: 63.88
Volume: 11,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:25
Williams PR: %-17.48
Close Value: 63.87
Volume: 8,784
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:20
Williams PR: %-17.48
Close Value: 63.81
Volume: 2,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:15
Williams PR: %-17.48
Close Value: 63.85
Volume: 6,594
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:10
Williams PR: %-17.48
Close Value: 63.84
Volume: 6,694
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:05
Williams PR: %-17.48
Close Value: 63.84
Volume: 3,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 15:00
Williams PR: %-17.48
Close Value: 63.94
Volume: 4,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:55
Williams PR: %-17.48
Close Value: 63.94
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:50
Williams PR: %-17.48
Close Value: 63.94
Volume: 9,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:45
Williams PR: %-17.48
Close Value: 63.96
Volume: 7,459
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:40
Williams PR: %-17.48
Close Value: 63.94
Volume: 3,980
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:35
Williams PR: %-17.48
Close Value: 63.93
Volume: 6,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:30
Williams PR: %-17.48
Close Value: 63.93
Volume: 4,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:25
Williams PR: %-17.48
Close Value: 63.89
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:20
Williams PR: %-17.48
Close Value: 63.89
Volume: 5,866
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:15
Williams PR: %-17.48
Close Value: 63.90
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:10
Williams PR: %-17.48
Close Value: 63.90
Volume: 6,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:05
Williams PR: %-17.48
Close Value: 63.91
Volume: 10,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 14:00
Williams PR: %-17.48
Close Value: 63.90
Volume: 1,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:55
Williams PR: %-17.48
Close Value: 63.91
Volume: 5,019
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:50
Williams PR: %-17.48
Close Value: 63.95
Volume: 2,283
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:45
Williams PR: %-17.48
Close Value: 63.93
Volume: 6,164
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:40
Williams PR: %-17.48
Close Value: 63.91
Volume: 2,078
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:35
Williams PR: %-17.48
Close Value: 63.93
Volume: 5,402
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:30
Williams PR: %-17.48
Close Value: 63.90
Volume: 7,169
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:27
Williams PR: %-17.48
Close Value: 63.95
Volume: 306,022
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:25
Williams PR: %-17.48
Close Value: 63.95
Volume: 3,379
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:20
Williams PR: %-17.48
Close Value: 63.96
Volume: 8,055
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:15
Williams PR: %-17.48
Close Value: 63.92
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:10
Williams PR: %-17.48
Close Value: 63.91
Volume: 2,128
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:05
Williams PR: %-17.48
Close Value: 63.89
Volume: 2,095
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 13:00
Williams PR: %-17.48
Close Value: 63.89
Volume: 2,807
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:55
Williams PR: %-17.48
Close Value: 63.90
Volume: 424
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:50
Williams PR: %-17.48
Close Value: 63.90
Volume: 5,674
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:45
Williams PR: %-17.48
Close Value: 63.87
Volume: 8,808
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:40
Williams PR: %-17.48
Close Value: 63.86
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:35
Williams PR: %-17.48
Close Value: 63.87
Volume: 5,408
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:30
Williams PR: %-17.48
Close Value: 63.85
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:25
Williams PR: %-17.48
Close Value: 63.87
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:20
Williams PR: %-17.48
Close Value: 63.89
Volume: 4,227
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:15
Williams PR: %-17.48
Close Value: 63.84
Volume: 7,002
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:10
Williams PR: %-17.48
Close Value: 63.81
Volume: 6,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:05
Williams PR: %-17.48
Close Value: 63.79
Volume: 653
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 12:00
Williams PR: %-17.48
Close Value: 63.81
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:55
Williams PR: %-17.48
Close Value: 63.82
Volume: 5,614
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:50
Williams PR: %-17.48
Close Value: 63.81
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:45
Williams PR: %-17.48
Close Value: 63.90
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:40
Williams PR: %-17.48
Close Value: 63.91
Volume: 6,708
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:35
Williams PR: %-17.48
Close Value: 63.90
Volume: 6,725
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:30
Williams PR: %-17.48
Close Value: 63.90
Volume: 7,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:29
Williams PR: %-17.48
Close Value: 63.90
Volume: 201,590
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:25
Williams PR: %-17.48
Close Value: 63.90
Volume: 3,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:20
Williams PR: %-17.48
Close Value: 63.82
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:15
Williams PR: %-17.48
Close Value: 63.76
Volume: 5,707
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:10
Williams PR: %-17.48
Close Value: 63.71
Volume: 2,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:05
Williams PR: %-17.48
Close Value: 63.72
Volume: 6,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 11:00
Williams PR: %-17.48
Close Value: 63.72
Volume: 4,808
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:55
Williams PR: %-17.48
Close Value: 63.67
Volume: 8,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:50
Williams PR: %-17.48
Close Value: 63.70
Volume: 4,520
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:45
Williams PR: %-17.48
Close Value: 63.72
Volume: 6,322
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:40
Williams PR: %-17.48
Close Value: 63.64
Volume: 6,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:35
Williams PR: %-17.48
Close Value: 63.63
Volume: 7,051
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:30
Williams PR: %-17.48
Close Value: 63.66
Volume: 8,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:29
Williams PR: %-17.48
Close Value: 63.64
Volume: 135,248
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:25
Williams PR: %-17.48
Close Value: 63.64
Volume: 9,256
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:20
Williams PR: %-17.48
Close Value: 63.64
Volume: 4,908
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:15
Williams PR: %-17.48
Close Value: 63.67
Volume: 7,635
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:10
Williams PR: %-17.48
Close Value: 63.63
Volume: 11,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:05
Williams PR: %-17.48
Close Value: 63.60
Volume: 13,578
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 10:00
Williams PR: %-17.48
Close Value: 63.46
Volume: 7,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:55
Williams PR: %-17.48
Close Value: 63.41
Volume: 17,518
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:50
Williams PR: %-17.48
Close Value: 63.38
Volume: 10,891
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:45
Williams PR: %-17.48
Close Value: 63.39
Volume: 10,784
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:40
Williams PR: %-17.48
Close Value: 63.29
Volume: 12,723
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:35
Williams PR: %-17.48
Close Value: 63.31
Volume: 16,782
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-08-24 09:30
Williams PR: %-17.48
Close Value: 63.42
Volume: 3,734
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 16:00
Williams PR: %-33.56
Close Value: 63.65
Volume: 786,528
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:55
Williams PR: %-33.56
Close Value: 63.68
Volume: 13,280
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:50
Williams PR: %-33.56
Close Value: 63.64
Volume: 18,637
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:45
Williams PR: %-33.56
Close Value: 63.63
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:40
Williams PR: %-33.56
Close Value: 63.61
Volume: 9,203
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:35
Williams PR: %-33.56
Close Value: 63.66
Volume: 6,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:30
Williams PR: %-33.56
Close Value: 63.65
Volume: 3,020
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:25
Williams PR: %-33.56
Close Value: 63.61
Volume: 3,088
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:20
Williams PR: %-33.56
Close Value: 63.63
Volume: 5,185
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:15
Williams PR: %-33.56
Close Value: 63.58
Volume: 3,025
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:10
Williams PR: %-33.56
Close Value: 63.59
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:05
Williams PR: %-33.56
Close Value: 63.62
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 15:00
Williams PR: %-33.56
Close Value: 63.63
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:55
Williams PR: %-33.56
Close Value: 63.63
Volume: 1,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:50
Williams PR: %-33.56
Close Value: 63.62
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:45
Williams PR: %-33.56
Close Value: 63.62
Volume: 2,566
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:40
Williams PR: %-33.56
Close Value: 63.63
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:35
Williams PR: %-33.56
Close Value: 63.63
Volume: 3,203
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:30
Williams PR: %-33.56
Close Value: 63.61
Volume: 2,928
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:25
Williams PR: %-33.56
Close Value: 63.57
Volume: 1,624
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:20
Williams PR: %-33.56
Close Value: 63.58
Volume: 1,626
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:15
Williams PR: %-33.56
Close Value: 63.58
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:10
Williams PR: %-33.56
Close Value: 63.54
Volume: 1,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:05
Williams PR: %-33.56
Close Value: 63.61
Volume: 4,992
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 14:00
Williams PR: %-33.56
Close Value: 63.62
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:55
Williams PR: %-33.56
Close Value: 63.60
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:50
Williams PR: %-33.56
Close Value: 63.59
Volume: 3,115
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:45
Williams PR: %-33.56
Close Value: 63.63
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:40
Williams PR: %-33.56
Close Value: 63.57
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:35
Williams PR: %-33.56
Close Value: 63.67
Volume: 4,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:30
Williams PR: %-33.56
Close Value: 63.64
Volume: 1,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:25
Williams PR: %-33.56
Close Value: 63.64
Volume: 4,198
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:20
Williams PR: %-33.56
Close Value: 63.66
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:15
Williams PR: %-33.56
Close Value: 63.71
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:10
Williams PR: %-33.56
Close Value: 63.70
Volume: 3,953
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:05
Williams PR: %-33.56
Close Value: 63.66
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 13:00
Williams PR: %-33.56
Close Value: 63.68
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:55
Williams PR: %-33.56
Close Value: 63.63
Volume: 2,630
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:50
Williams PR: %-33.56
Close Value: 63.63
Volume: 1,706
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:45
Williams PR: %-33.56
Close Value: 63.61
Volume: 6,717
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:40
Williams PR: %-33.56
Close Value: 63.59
Volume: 3,739
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:35
Williams PR: %-33.56
Close Value: 63.59
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:30
Williams PR: %-33.56
Close Value: 63.57
Volume: 2,010
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:25
Williams PR: %-33.56
Close Value: 63.60
Volume: 6,536
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:20
Williams PR: %-33.56
Close Value: 63.55
Volume: 7,276
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:15
Williams PR: %-33.56
Close Value: 63.54
Volume: 9,639
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:14
Williams PR: %-33.56
Close Value: 63.62
Volume: 227,632
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:10
Williams PR: %-33.56
Close Value: 63.61
Volume: 4,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:05
Williams PR: %-33.56
Close Value: 63.63
Volume: 1,518
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 12:00
Williams PR: %-33.56
Close Value: 63.63
Volume: 10,310
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:55
Williams PR: %-33.56
Close Value: 63.67
Volume: 5,344
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:50
Williams PR: %-33.56
Close Value: 63.65
Volume: 4,692
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:45
Williams PR: %-33.56
Close Value: 63.62
Volume: 7,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:40
Williams PR: %-33.56
Close Value: 63.62
Volume: 7,855
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:35
Williams PR: %-33.56
Close Value: 63.61
Volume: 9,630
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:30
Williams PR: %-33.56
Close Value: 63.57
Volume: 3,549
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:25
Williams PR: %-33.56
Close Value: 63.49
Volume: 8,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:20
Williams PR: %-33.56
Close Value: 63.54
Volume: 2,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:15
Williams PR: %-33.56
Close Value: 63.58
Volume: 7,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:10
Williams PR: %-33.56
Close Value: 63.60
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:05
Williams PR: %-33.56
Close Value: 63.57
Volume: 4,303
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 11:00
Williams PR: %-33.56
Close Value: 63.57
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:55
Williams PR: %-33.56
Close Value: 63.53
Volume: 4,628
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:50
Williams PR: %-33.56
Close Value: 63.58
Volume: 4,507
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:45
Williams PR: %-33.56
Close Value: 63.57
Volume: 1,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:40
Williams PR: %-33.56
Close Value: 63.66
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:35
Williams PR: %-33.56
Close Value: 63.69
Volume: 2,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:30
Williams PR: %-33.56
Close Value: 63.65
Volume: 11,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:25
Williams PR: %-33.56
Close Value: 63.62
Volume: 7,927
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:20
Williams PR: %-33.56
Close Value: 63.57
Volume: 2,649
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:15
Williams PR: %-33.56
Close Value: 63.53
Volume: 12,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:10
Williams PR: %-33.56
Close Value: 63.51
Volume: 5,984
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:05
Williams PR: %-33.56
Close Value: 63.52
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 10:00
Williams PR: %-33.56
Close Value: 63.40
Volume: 12,661
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:55
Williams PR: %-33.56
Close Value: 63.33
Volume: 10,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:50
Williams PR: %-33.56
Close Value: 63.22
Volume: 7,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:45
Williams PR: %-33.56
Close Value: 63.30
Volume: 10,261
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:40
Williams PR: %-33.56
Close Value: 63.29
Volume: 13,636
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:35
Williams PR: %-33.56
Close Value: 63.42
Volume: 17,225
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:31
Williams PR: %-33.56
Close Value: 63.55
Volume: 7,018
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-08-23 09:30
Williams PR: %-33.56
Close Value: 63.45
Volume: 4,079
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:55
Williams PR: %-44.68
Close Value: 63.72
Volume: 13,726
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:50
Williams PR: %-44.68
Close Value: 63.74
Volume: 16,375
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:45
Williams PR: %-44.68
Close Value: 63.71
Volume: 8,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:40
Williams PR: %-44.68
Close Value: 63.74
Volume: 13,359
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:35
Williams PR: %-44.68
Close Value: 63.73
Volume: 8,465
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:30
Williams PR: %-44.68
Close Value: 63.74
Volume: 9,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:25
Williams PR: %-44.68
Close Value: 63.75
Volume: 7,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:20
Williams PR: %-44.68
Close Value: 63.72
Volume: 7,761
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:15
Williams PR: %-44.68
Close Value: 63.73
Volume: 11,490
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:10
Williams PR: %-44.68
Close Value: 63.72
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:05
Williams PR: %-44.68
Close Value: 63.70
Volume: 7,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 15:00
Williams PR: %-44.68
Close Value: 63.72
Volume: 4,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:55
Williams PR: %-44.68
Close Value: 63.66
Volume: 1,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:50
Williams PR: %-44.68
Close Value: 63.64
Volume: 3,361
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:45
Williams PR: %-44.68
Close Value: 63.65
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:40
Williams PR: %-44.68
Close Value: 63.67
Volume: 4,430
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:35
Williams PR: %-44.68
Close Value: 63.68
Volume: 3,541
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:30
Williams PR: %-44.68
Close Value: 63.64
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:25
Williams PR: %-44.68
Close Value: 63.64
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:20
Williams PR: %-44.68
Close Value: 63.61
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:15
Williams PR: %-44.68
Close Value: 63.60
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:10
Williams PR: %-44.68
Close Value: 63.59
Volume: 4,740
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:05
Williams PR: %-44.68
Close Value: 63.62
Volume: 700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 14:00
Williams PR: %-44.68
Close Value: 63.61
Volume: 9,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:55
Williams PR: %-44.68
Close Value: 63.59
Volume: 6,652
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:50
Williams PR: %-44.68
Close Value: 63.54
Volume: 6,642
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:45
Williams PR: %-44.68
Close Value: 63.61
Volume: 1,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:40
Williams PR: %-44.68
Close Value: 63.63
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:35
Williams PR: %-44.68
Close Value: 63.63
Volume: 3,430
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:34
Williams PR: %-44.68
Close Value: 63.61
Volume: 442,106
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:30
Williams PR: %-44.68
Close Value: 63.61
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:25
Williams PR: %-44.68
Close Value: 63.61
Volume: 3,846
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:20
Williams PR: %-44.68
Close Value: 63.62
Volume: 4,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:15
Williams PR: %-44.68
Close Value: 63.62
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:10
Williams PR: %-44.68
Close Value: 63.60
Volume: 2,591
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:05
Williams PR: %-44.68
Close Value: 63.57
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 13:00
Williams PR: %-44.68
Close Value: 63.58
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:55
Williams PR: %-44.68
Close Value: 63.56
Volume: 6,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:50
Williams PR: %-44.68
Close Value: 63.58
Volume: 4,089
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:45
Williams PR: %-44.68
Close Value: 63.53
Volume: 9,854
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:40
Williams PR: %-44.68
Close Value: 63.59
Volume: 5,876
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:35
Williams PR: %-44.68
Close Value: 63.60
Volume: 4,634
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:30
Williams PR: %-44.68
Close Value: 63.57
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:25
Williams PR: %-44.68
Close Value: 63.58
Volume: 7,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:20
Williams PR: %-44.68
Close Value: 63.59
Volume: 7,603
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:15
Williams PR: %-44.68
Close Value: 63.52
Volume: 7,106
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:10
Williams PR: %-44.68
Close Value: 63.57
Volume: 4,038
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:05
Williams PR: %-44.68
Close Value: 63.59
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 12:00
Williams PR: %-44.68
Close Value: 63.65
Volume: 3,261
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:55
Williams PR: %-44.68
Close Value: 63.60
Volume: 6,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:50
Williams PR: %-44.68
Close Value: 63.62
Volume: 6,310
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:45
Williams PR: %-44.68
Close Value: 63.62
Volume: 6,162
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:40
Williams PR: %-44.68
Close Value: 63.63
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:35
Williams PR: %-44.68
Close Value: 63.64
Volume: 7,404
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:30
Williams PR: %-44.68
Close Value: 63.56
Volume: 9,503
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:25
Williams PR: %-44.68
Close Value: 63.63
Volume: 5,681
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:20
Williams PR: %-44.68
Close Value: 63.67
Volume: 15,273
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:15
Williams PR: %-44.68
Close Value: 63.70
Volume: 13,273
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:10
Williams PR: %-44.68
Close Value: 63.80
Volume: 9,926
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:05
Williams PR: %-44.68
Close Value: 63.79
Volume: 16,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 11:00
Williams PR: %-44.68
Close Value: 63.84
Volume: 16,255
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:55
Williams PR: %-44.68
Close Value: 63.82
Volume: 10,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:50
Williams PR: %-44.68
Close Value: 63.81
Volume: 10,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:45
Williams PR: %-44.68
Close Value: 63.80
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:40
Williams PR: %-44.68
Close Value: 63.74
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:35
Williams PR: %-44.68
Close Value: 63.74
Volume: 17,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:34
Williams PR: %-44.68
Close Value: 63.84
Volume: 178,499
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:30
Williams PR: %-44.68
Close Value: 63.84
Volume: 5,125
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:25
Williams PR: %-44.68
Close Value: 63.76
Volume: 13,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:20
Williams PR: %-44.68
Close Value: 63.66
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:15
Williams PR: %-44.68
Close Value: 63.61
Volume: 9,334
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:10
Williams PR: %-44.68
Close Value: 63.61
Volume: 6,662
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:05
Williams PR: %-44.68
Close Value: 63.62
Volume: 16,285
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 10:00
Williams PR: %-44.68
Close Value: 63.56
Volume: 21,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:55
Williams PR: %-44.68
Close Value: 63.57
Volume: 14,901
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:50
Williams PR: %-44.68
Close Value: 63.57
Volume: 18,408
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:45
Williams PR: %-44.68
Close Value: 63.46
Volume: 10,627
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:40
Williams PR: %-44.68
Close Value: 63.43
Volume: 15,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:35
Williams PR: %-44.68
Close Value: 63.50
Volume: 21,438
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:31
Williams PR: %-44.68
Close Value: 63.33
Volume: 10,834
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-08-20 09:30
Williams PR: %-44.68
Close Value: 63.46
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 16:00
Williams PR: %-59.57
Close Value: 63.42
Volume: 1,448,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:55
Williams PR: %-59.57
Close Value: 63.44
Volume: 33,909
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:50
Williams PR: %-59.57
Close Value: 63.43
Volume: 23,160
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:45
Williams PR: %-59.57
Close Value: 63.45
Volume: 19,746
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:40
Williams PR: %-59.57
Close Value: 63.42
Volume: 20,449
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:35
Williams PR: %-59.57
Close Value: 63.42
Volume: 24,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:30
Williams PR: %-59.57
Close Value: 63.40
Volume: 130,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:25
Williams PR: %-59.57
Close Value: 63.45
Volume: 285,523
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:20
Williams PR: %-59.57
Close Value: 63.40
Volume: 18,261
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:15
Williams PR: %-59.57
Close Value: 63.42
Volume: 10,818
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:10
Williams PR: %-59.57
Close Value: 63.35
Volume: 12,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:05
Williams PR: %-59.57
Close Value: 63.27
Volume: 11,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 15:00
Williams PR: %-59.57
Close Value: 63.17
Volume: 4,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:55
Williams PR: %-59.57
Close Value: 63.12
Volume: 5,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:50
Williams PR: %-59.57
Close Value: 63.06
Volume: 30,734
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:45
Williams PR: %-59.57
Close Value: 62.97
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:40
Williams PR: %-59.57
Close Value: 62.98
Volume: 2,876
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:35
Williams PR: %-59.57
Close Value: 62.96
Volume: 1,987
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:30
Williams PR: %-59.57
Close Value: 62.94
Volume: 2,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:25
Williams PR: %-59.57
Close Value: 62.97
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:20
Williams PR: %-59.57
Close Value: 63.01
Volume: 1,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:15
Williams PR: %-59.57
Close Value: 63.00
Volume: 4,960
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:10
Williams PR: %-59.57
Close Value: 62.97
Volume: 3,614
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:05
Williams PR: %-59.57
Close Value: 62.95
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 14:00
Williams PR: %-59.57
Close Value: 62.96
Volume: 7,896
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:55
Williams PR: %-59.57
Close Value: 63.07
Volume: 1,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:50
Williams PR: %-59.57
Close Value: 63.03
Volume: 3,081
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:45
Williams PR: %-59.57
Close Value: 63.06
Volume: 1,175
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:40
Williams PR: %-59.57
Close Value: 63.08
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:35
Williams PR: %-59.57
Close Value: 63.06
Volume: 1,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:30
Williams PR: %-59.57
Close Value: 63.07
Volume: 4,078
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:25
Williams PR: %-59.57
Close Value: 63.09
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:20
Williams PR: %-59.57
Close Value: 63.09
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:15
Williams PR: %-59.57
Close Value: 63.08
Volume: 1,901
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:10
Williams PR: %-59.57
Close Value: 63.12
Volume: 4,442
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:05
Williams PR: %-59.57
Close Value: 63.13
Volume: 1,660
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 13:00
Williams PR: %-59.57
Close Value: 63.18
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:55
Williams PR: %-59.57
Close Value: 63.18
Volume: 1,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:50
Williams PR: %-59.57
Close Value: 63.16
Volume: 4,265
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:45
Williams PR: %-59.57
Close Value: 63.19
Volume: 1,022
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:40
Williams PR: %-59.57
Close Value: 63.20
Volume: 2,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:35
Williams PR: %-59.57
Close Value: 63.20
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:30
Williams PR: %-59.57
Close Value: 63.21
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:25
Williams PR: %-59.57
Close Value: 63.14
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:20
Williams PR: %-59.57
Close Value: 63.15
Volume: 3,602
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:15
Williams PR: %-59.57
Close Value: 63.13
Volume: 5,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:10
Williams PR: %-59.57
Close Value: 63.13
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:05
Williams PR: %-59.57
Close Value: 63.14
Volume: 1,726
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 12:00
Williams PR: %-59.57
Close Value: 63.17
Volume: 4,405
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:55
Williams PR: %-59.57
Close Value: 63.16
Volume: 5,017
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:50
Williams PR: %-59.57
Close Value: 63.17
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:45
Williams PR: %-59.57
Close Value: 63.20
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:40
Williams PR: %-59.57
Close Value: 63.12
Volume: 7,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:35
Williams PR: %-59.57
Close Value: 63.06
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:30
Williams PR: %-59.57
Close Value: 63.09
Volume: 8,071
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:25
Williams PR: %-59.57
Close Value: 63.15
Volume: 2,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:20
Williams PR: %-59.57
Close Value: 63.09
Volume: 8,277
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:15
Williams PR: %-59.57
Close Value: 63.11
Volume: 1,986
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:10
Williams PR: %-59.57
Close Value: 63.12
Volume: 6,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:05
Williams PR: %-59.57
Close Value: 63.00
Volume: 4,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 11:00
Williams PR: %-59.57
Close Value: 62.94
Volume: 6,280
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:55
Williams PR: %-59.57
Close Value: 62.96
Volume: 11,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:50
Williams PR: %-59.57
Close Value: 62.89
Volume: 33,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:45
Williams PR: %-59.57
Close Value: 62.95
Volume: 7,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:40
Williams PR: %-59.57
Close Value: 62.89
Volume: 6,760
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:35
Williams PR: %-59.57
Close Value: 62.95
Volume: 6,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:34
Williams PR: %-59.57
Close Value: 62.95
Volume: 76,102
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:30
Williams PR: %-59.57
Close Value: 62.95
Volume: 3,249
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:25
Williams PR: %-59.57
Close Value: 62.97
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:20
Williams PR: %-59.57
Close Value: 62.95
Volume: 2,032
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:15
Williams PR: %-59.57
Close Value: 62.91
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:10
Williams PR: %-59.57
Close Value: 63.01
Volume: 7,003
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:05
Williams PR: %-59.57
Close Value: 63.02
Volume: 1,886
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 10:00
Williams PR: %-59.57
Close Value: 63.10
Volume: 7,297
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:55
Williams PR: %-59.57
Close Value: 63.08
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:50
Williams PR: %-59.57
Close Value: 63.07
Volume: 9,585
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:45
Williams PR: %-59.57
Close Value: 63.19
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:40
Williams PR: %-59.57
Close Value: 63.19
Volume: 10,071
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:35
Williams PR: %-59.57
Close Value: 63.03
Volume: 5,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:31
Williams PR: %-59.57
Close Value: 62.85
Volume: 10,557
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-08-19 09:30
Williams PR: %-59.57
Close Value: 62.90
Volume: 3,431
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 16:00
Close Value: $59.79
Volume: 3,022,957
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 15:35
Close Value: $59.77
Volume: 1,921,504
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 15:15
Close Value: $59.76
Volume: 1,395,330
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 14:35
Close Value: $59.89
Volume: 1,351,156
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 14:15
Close Value: $59.84
Volume: 1,334,597
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 13:35
Close Value: $59.92
Volume: 1,299,668
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 13:15
Close Value: $59.94
Volume: 1,278,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 12:35
Close Value: $59.83
Volume: 1,211,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 12:14
Close Value: $59.83
Volume: 1,178,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 11:51
Close Value: $59.66
Volume: 1,150,143
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 11:10
Close Value: $59.54
Volume: 1,104,111
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 10:50
Close Value: $59.56
Volume: 1,086,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 10:09
Close Value: $59.51
Volume: 1,011,837
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-17 09:50
Close Value: $59.39
Volume: 976,427
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:55
Close Value: $59.84
Volume: 36,068
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:50
Close Value: $59.87
Volume: 22,456
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:45
Close Value: $59.89
Volume: 18,147
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:41
Close Value: $59.93
Volume: 741,696
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:40
Close Value: $59.91
Volume: 14,236
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:35
Close Value: $59.98
Volume: 11,413
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:30
Close Value: $59.97
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:25
Close Value: $59.95
Volume: 8,366
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:20
Close Value: $60.02
Volume: 6,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:15
Close Value: $59.97
Volume: 7,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:10
Close Value: $59.97
Volume: 6,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:05
Close Value: $59.97
Volume: 8,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 15:00
Close Value: $59.96
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:55
Close Value: $59.96
Volume: 6,807
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:50
Close Value: $59.94
Volume: 2,648
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:45
Close Value: $59.93
Volume: 6,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:40
Close Value: $59.97
Volume: 4,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:37
Close Value: $59.96
Volume: 655,964
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:35
Close Value: $59.95
Volume: 6,141
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:30
Close Value: $59.91
Volume: 8,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:25
Close Value: $59.87
Volume: 4,038
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:20
Close Value: $59.84
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:15
Close Value: $59.83
Volume: 10,726
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:10
Close Value: $59.80
Volume: 5,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:05
Close Value: $59.84
Volume: 71,794
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 14:00
Close Value: $59.89
Volume: 12,026
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:55
Close Value: $59.82
Volume: 6,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:50
Close Value: $59.78
Volume: 4,926
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:45
Close Value: $59.75
Volume: 9,850
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:40
Close Value: $59.64
Volume: 4,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:35
Close Value: $59.63
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:30
Close Value: $59.63
Volume: 5,664
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:25
Close Value: $59.64
Volume: 6,199
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:20
Close Value: $59.63
Volume: 6,528
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:15
Close Value: $59.61
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:10
Close Value: $59.57
Volume: 8,545
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:05
Close Value: $59.55
Volume: 8,208
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 13:00
Close Value: $59.47
Volume: 1,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:55
Close Value: $59.44
Volume: 2,546
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:50
Close Value: $59.45
Volume: 5,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:45
Close Value: $59.51
Volume: 4,845
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:40
Close Value: $59.53
Volume: 2,517
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:35
Close Value: $59.47
Volume: 2,635
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:34
Close Value: $59.44
Volume: 449,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:30
Close Value: $59.44
Volume: 4,061
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:25
Close Value: $59.42
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:20
Close Value: $59.43
Volume: 6,125
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:15
Close Value: $59.36
Volume: 23,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:10
Close Value: $59.25
Volume: 4,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:05
Close Value: $59.26
Volume: 16,111
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 12:00
Close Value: $59.25
Volume: 6,130
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:55
Close Value: $59.30
Volume: 7,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:50
Close Value: $59.33
Volume: 14,132
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:45
Close Value: $59.34
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:40
Close Value: $59.38
Volume: 5,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:35
Close Value: $59.42
Volume: 19,184
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:30
Close Value: $59.46
Volume: 2,015
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:25
Close Value: $59.50
Volume: 8,727
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:20
Close Value: $59.54
Volume: 3,961
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:15
Close Value: $59.53
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:10
Close Value: $59.53
Volume: 6,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:05
Close Value: $59.63
Volume: 38,023
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 11:00
Close Value: $59.47
Volume: 4,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:55
Close Value: $59.44
Volume: 7,704
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:50
Close Value: $59.43
Volume: 12,235
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:45
Close Value: $59.48
Volume: 7,767
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:40
Close Value: $59.56
Volume: 15,517
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:35
Close Value: $59.65
Volume: 3,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:31
Close Value: $59.60
Volume: 210,353
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:30
Close Value: $59.65
Volume: 11,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:25
Close Value: $59.61
Volume: 4,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:20
Close Value: $59.62
Volume: 9,601
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:15
Close Value: $59.61
Volume: 5,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:10
Close Value: $59.58
Volume: 10,059
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:05
Close Value: $59.44
Volume: 68,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 10:00
Close Value: $59.47
Volume: 45,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:55
Close Value: $59.47
Volume: 7,820
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:50
Close Value: $59.50
Volume: 7,669
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:45
Close Value: $59.53
Volume: 4,205
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:40
Close Value: $59.57
Volume: 11,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:35
Close Value: $59.58
Volume: 6,374
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-16 09:30
Close Value: $59.49
Volume: 10,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 16:00
Close Value: $59.41
Volume: 1,984,547
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:55
Close Value: $59.39
Volume: 47,385
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:50
Close Value: $59.37
Volume: 34,871
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:45
Close Value: $59.31
Volume: 30,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:40
Close Value: $59.34
Volume: 24,067
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:35
Close Value: $59.43
Volume: 27,993
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:30
Close Value: $59.37
Volume: 18,012
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:25
Close Value: $59.36
Volume: 10,838
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:20
Close Value: $59.38
Volume: 12,854
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:15
Close Value: $59.32
Volume: 5,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:10
Close Value: $59.30
Volume: 6,228
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:05
Close Value: $59.37
Volume: 4,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 15:00
Close Value: $59.39
Volume: 5,406
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:55
Close Value: $59.42
Volume: 5,287
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:50
Close Value: $59.42
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:45
Close Value: $59.46
Volume: 10,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:42
Close Value: $59.41
Volume: 966,304
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:40
Close Value: $59.39
Volume: 1,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:35
Close Value: $59.41
Volume: 4,216
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:30
Close Value: $59.39
Volume: 5,274
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:25
Close Value: $59.38
Volume: 3,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:20
Close Value: $59.39
Volume: 3,401
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:15
Close Value: $59.46
Volume: 4,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:10
Close Value: $59.38
Volume: 3,120
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:05
Close Value: $59.38
Volume: 14,485
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 14:00
Close Value: $59.55
Volume: 7,898
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:55
Close Value: $59.51
Volume: 6,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:50
Close Value: $59.43
Volume: 5,080
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:45
Close Value: $59.41
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:40
Close Value: $59.43
Volume: 3,264
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:35
Close Value: $59.44
Volume: 713
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:30
Close Value: $59.45
Volume: 3,418
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:25
Close Value: $59.44
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:20
Close Value: $59.51
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:15
Close Value: $59.49
Volume: 3,843
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:10
Close Value: $59.52
Volume: 4,671
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:05
Close Value: $59.57
Volume: 9,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 13:00
Close Value: $59.58
Volume: 872,065
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:55
Close Value: $59.58
Volume: 10,559
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:50
Close Value: $59.56
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:45
Close Value: $59.51
Volume: 14,834
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:40
Close Value: $59.57
Volume: 7,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:35
Close Value: $59.52
Volume: 7,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:30
Close Value: $59.52
Volume: 7,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:25
Close Value: $59.49
Volume: 16,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:20
Close Value: $59.46
Volume: 5,108
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:15
Close Value: $59.48
Volume: 347,447
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:10
Close Value: $59.53
Volume: 7,395
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:05
Close Value: $59.54
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 12:00
Close Value: $59.55
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:55
Close Value: $59.51
Volume: 6,574
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:50
Close Value: $59.54
Volume: 24,521
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:45
Close Value: $59.44
Volume: 6,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:40
Close Value: $59.43
Volume: 5,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:35
Close Value: $59.39
Volume: 6,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:30
Close Value: $59.41
Volume: 6,089
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:25
Close Value: $59.43
Volume: 5,715
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:20
Close Value: $59.35
Volume: 5,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:15
Close Value: $59.28
Volume: 10,804
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:10
Close Value: $59.34
Volume: 8,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:05
Close Value: $59.29
Volume: 6,411
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 11:00
Close Value: $59.26
Volume: 8,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:55
Close Value: $59.30
Volume: 4,824
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:50
Close Value: $59.42
Volume: 9,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:45
Close Value: $59.34
Volume: 5,724
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:40
Close Value: $59.22
Volume: 8,537
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:35
Close Value: $59.20
Volume: 11,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:30
Close Value: $59.10
Volume: 21,762
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:25
Close Value: $59.02
Volume: 14,404
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:20
Close Value: $59.00
Volume: 13,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:15
Close Value: $58.91
Volume: 16,462
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:10
Close Value: $58.73
Volume: 17,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:05
Close Value: $58.80
Volume: 38,151
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 10:00
Close Value: $58.63
Volume: 25,368
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:55
Close Value: $58.73
Volume: 29,049
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:50
Close Value: $59.01
Volume: 22,482
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:45
Close Value: $59.08
Volume: 24,682
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:40
Close Value: $59.16
Volume: 31,681
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:35
Close Value: $59.35
Volume: 18,857
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:31
Close Value: $59.63
Volume: 12,544
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-15 09:30
Close Value: $59.58
Volume: 5,587
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:55
Close Value: $59.90
Volume: 36,507
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:50
Close Value: $59.94
Volume: 20,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:45
Close Value: $59.94
Volume: 13,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:40
Close Value: $59.99
Volume: 10,868
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:35
Close Value: $60.00
Volume: 14,144
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:30
Close Value: $60.03
Volume: 13,525
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:25
Close Value: $60.05
Volume: 6,627
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:20
Close Value: $60.02
Volume: 9,566
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:15
Close Value: $60.02
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:10
Close Value: $60.05
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:05
Close Value: $60.04
Volume: 13,451
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 15:00
Close Value: $60.05
Volume: 9,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:55
Close Value: $59.96
Volume: 4,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:50
Close Value: $59.96
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:45
Close Value: $59.90
Volume: 10,702
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:40
Close Value: $59.91
Volume: 5,284
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:35
Close Value: $59.91
Volume: 8,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:30
Close Value: $59.95
Volume: 3,990
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:25
Close Value: $59.92
Volume: 7,661
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:20
Close Value: $59.99
Volume: 3,371
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:15
Close Value: $59.95
Volume: 7,351
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:10
Close Value: $59.96
Volume: 5,747
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:05
Close Value: $60.00
Volume: 14,897
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 14:00
Close Value: $60.01
Volume: 6,972
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:55
Close Value: $60.03
Volume: 1,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:50
Close Value: $60.07
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:45
Close Value: $60.06
Volume: 5,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:40
Close Value: $59.99
Volume: 11,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:35
Close Value: $60.08
Volume: 25,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:30
Close Value: $60.03
Volume: 14,366
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:25
Close Value: $60.11
Volume: 12,028
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:20
Close Value: $60.11
Volume: 18,608
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:15
Close Value: $60.22
Volume: 7,105
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:10
Close Value: $60.23
Volume: 3,777
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:05
Close Value: $60.26
Volume: 3,420
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 13:00
Close Value: $60.30
Volume: 4,676
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:55
Close Value: $60.31
Volume: 4,961
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:50
Close Value: $60.38
Volume: 1,423
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:45
Close Value: $60.38
Volume: 4,768
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:40
Close Value: $60.43
Volume: 2,115
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:35
Close Value: $60.44
Volume: 3,498
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:30
Close Value: $60.49
Volume: 8,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:25
Close Value: $60.56
Volume: 1,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:20
Close Value: $60.60
Volume: 2,473
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:15
Close Value: $60.61
Volume: 2,669
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:10
Close Value: $60.62
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:05
Close Value: $60.62
Volume: 2,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 12:00
Close Value: $60.60
Volume: 3,520
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:55
Close Value: $60.56
Volume: 10,843
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:50
Close Value: $60.67
Volume: 8,134
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:45
Close Value: $60.69
Volume: 26,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:40
Close Value: $60.68
Volume: 6,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:35
Close Value: $60.69
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:30
Close Value: $60.69
Volume: 2,549
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:25
Close Value: $60.68
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:20
Close Value: $60.65
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:15
Close Value: $60.70
Volume: 8,185
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:10
Close Value: $60.64
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:05
Close Value: $60.59
Volume: 295,691
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 11:00
Close Value: $60.69
Volume: 11,328
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:55
Close Value: $60.70
Volume: 4,713
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:50
Close Value: $60.63
Volume: 9,442
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:45
Close Value: $60.65
Volume: 5,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:40
Close Value: $60.70
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:35
Close Value: $60.64
Volume: 11,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:30
Close Value: $60.70
Volume: 10,983
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:25
Close Value: $60.70
Volume: 13,677
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:20
Close Value: $60.86
Volume: 7,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:15
Close Value: $60.86
Volume: 41,170
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:10
Close Value: $60.85
Volume: 50,715
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:05
Close Value: $60.86
Volume: 9,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 10:00
Close Value: $60.88
Volume: 13,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:55
Close Value: $60.74
Volume: 12,729
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:50
Close Value: $60.79
Volume: 9,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:45
Close Value: $60.79
Volume: 5,979
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:40
Close Value: $60.79
Volume: 11,503
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:35
Close Value: $60.82
Volume: 10,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:31
Close Value: $60.62
Volume: 17,826
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-14 09:30
Close Value: $60.92
Volume: 24,245
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 16:00
Close Value: $60.58
Volume: 6,772,798
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:55
Close Value: $60.60
Volume: 25,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:50
Close Value: $60.61
Volume: 35,685
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:45
Close Value: $60.63
Volume: 11,151
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:40
Close Value: $60.61
Volume: 22,918
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:35
Close Value: $60.71
Volume: 19,881
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:30
Close Value: $60.65
Volume: 14,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:25
Close Value: $60.64
Volume: 7,140
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:20
Close Value: $60.64
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:15
Close Value: $60.59
Volume: 259,098
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:10
Close Value: $60.65
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:05
Close Value: $60.59
Volume: 5,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 15:00
Close Value: $60.52
Volume: 8,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:55
Close Value: $60.44
Volume: 36,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:50
Close Value: $60.40
Volume: 15,701
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:45
Close Value: $60.40
Volume: 15,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:40
Close Value: $60.40
Volume: 7,897
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:35
Close Value: $60.42
Volume: 10,172
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:30
Close Value: $60.46
Volume: 4,293
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:25
Close Value: $60.38
Volume: 21,470
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:20
Close Value: $60.36
Volume: 4,840
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:15
Close Value: $60.37
Volume: 11,189
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:10
Close Value: $60.42
Volume: 4,736
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:05
Close Value: $60.46
Volume: 10,842
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 14:00
Close Value: $60.47
Volume: 5,658
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:55
Close Value: $60.46
Volume: 2,156
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:50
Close Value: $60.48
Volume: 2,876
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:45
Close Value: $60.49
Volume: 11,334
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:40
Close Value: $60.56
Volume: 10,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:35
Close Value: $60.60
Volume: 2,254
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:30
Close Value: $60.60
Volume: 4,847
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:25
Close Value: $60.61
Volume: 8,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:20
Close Value: $60.72
Volume: 22,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:15
Close Value: $60.72
Volume: 17,759
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:10
Close Value: $60.74
Volume: 3,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:05
Close Value: $60.75
Volume: 40,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 13:00
Close Value: $60.70
Volume: 110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:55
Close Value: $60.70
Volume: 10,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:50
Close Value: $60.67
Volume: 1,705
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:45
Close Value: $60.68
Volume: 4,222
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:40
Close Value: $60.70
Volume: 4,410
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:35
Close Value: $60.68
Volume: 17,850
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:30
Close Value: $60.69
Volume: 14,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:25
Close Value: $60.69
Volume: 20,631
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:20
Close Value: $60.79
Volume: 1,150
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:15
Close Value: $60.81
Volume: 5,703
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:10
Close Value: $60.90
Volume: 4,795
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:05
Close Value: $60.88
Volume: 3,803
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 12:00
Close Value: $60.88
Volume: 8,610
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:55
Close Value: $60.96
Volume: 28,956
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:50
Close Value: $60.96
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:45
Close Value: $60.99
Volume: 8,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:40
Close Value: $60.99
Volume: 1,525
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:35
Close Value: $60.97
Volume: 7,840
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:30
Close Value: $60.98
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:25
Close Value: $60.96
Volume: 4,101
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:20
Close Value: $61.02
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:15
Close Value: $60.98
Volume: 3,981
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:10
Close Value: $61.05
Volume: 6,951
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:05
Close Value: $61.07
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 11:00
Close Value: $61.09
Volume: 6,968
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:55
Close Value: $61.07
Volume: 1,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:50
Close Value: $61.14
Volume: 4,131
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:45
Close Value: $61.14
Volume: 263,177
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:40
Close Value: $61.15
Volume: 23,518
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:35
Close Value: $61.10
Volume: 23,002
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:30
Close Value: $61.10
Volume: 14,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:25
Close Value: $61.09
Volume: 18,832
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:20
Close Value: $61.21
Volume: 8,471
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:15
Close Value: $61.15
Volume: 13,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:14
Close Value: $61.03
Volume: 129,167
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:10
Close Value: $61.00
Volume: 11,106
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:05
Close Value: $61.01
Volume: 9,162
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 10:00
Close Value: $61.08
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:55
Close Value: $61.04
Volume: 7,835
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:50
Close Value: $61.21
Volume: 10,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:45
Close Value: $61.23
Volume: 9,084
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:40
Close Value: $61.14
Volume: 15,152
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:35
Close Value: $61.32
Volume: 20,359
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Mon 2021-09-13 09:30
Close Value: $61.08
Volume: 16,686
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:55
Close Value: $60.57
Volume: 50,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:50
Close Value: $60.62
Volume: 35,859
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:45
Close Value: $60.61
Volume: 27,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:40
Close Value: $60.61
Volume: 31,729
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:35
Close Value: $60.72
Volume: 20,074
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:30
Close Value: $60.76
Volume: 23,941
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:25
Close Value: $60.85
Volume: 11,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:20
Close Value: $60.77
Volume: 11,927
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:15
Close Value: $60.84
Volume: 16,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:10
Close Value: $60.84
Volume: 10,623
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:05
Close Value: $60.77
Volume: 14,745
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 15:00
Close Value: $60.77
Volume: 23,865
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:55
Close Value: $60.88
Volume: 6,865
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:50
Close Value: $60.83
Volume: 24,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:45
Close Value: $60.89
Volume: 10,430
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:40
Close Value: $60.92
Volume: 6,165
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:35
Close Value: $60.95
Volume: 17,174
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:30
Close Value: $60.95
Volume: 9,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:25
Close Value: $60.94
Volume: 12,774
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:20
Close Value: $61.00
Volume: 12,766
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:15
Close Value: $61.04
Volume: 6,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:10
Close Value: $61.01
Volume: 1,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:05
Close Value: $61.03
Volume: 7,922
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 14:00
Close Value: $61.00
Volume: 11,086
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:55
Close Value: $61.07
Volume: 3,923
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:50
Close Value: $61.09
Volume: 6,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:45
Close Value: $61.08
Volume: 5,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:40
Close Value: $61.03
Volume: 7,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:35
Close Value: $61.08
Volume: 15,023
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:30
Close Value: $61.07
Volume: 7,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:25
Close Value: $61.09
Volume: 6,386
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:20
Close Value: $61.04
Volume: 7,825
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:15
Close Value: $61.11
Volume: 12,910
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:10
Close Value: $61.11
Volume: 7,272
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:05
Close Value: $61.10
Volume: 6,374
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 13:00
Close Value: $61.16
Volume: 6,030
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:55
Close Value: $61.18
Volume: 3,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:50
Close Value: $61.20
Volume: 11,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:45
Close Value: $61.27
Volume: 2,002
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:40
Close Value: $61.22
Volume: 2,450
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:36
Close Value: $61.10
Volume: 421,744
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:35
Close Value: $61.17
Volume: 8,042
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:30
Close Value: $61.10
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:25
Close Value: $61.09
Volume: 16,605
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:20
Close Value: $61.15
Volume: 9,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:15
Close Value: $61.12
Volume: 5,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:10
Close Value: $61.11
Volume: 2,365
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:05
Close Value: $61.10
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 12:00
Close Value: $61.08
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:55
Close Value: $61.05
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:50
Close Value: $61.01
Volume: 3,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:45
Close Value: $60.96
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:40
Close Value: $60.98
Volume: 7,817
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:35
Close Value: $61.03
Volume: 18,799
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:30
Close Value: $61.02
Volume: 4,021
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:25
Close Value: $61.05
Volume: 6,622
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:20
Close Value: $61.09
Volume: 3,967
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:15
Close Value: $61.11
Volume: 3,867
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:10
Close Value: $61.12
Volume: 6,846
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:05
Close Value: $61.07
Volume: 5,501
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 11:00
Close Value: $61.12
Volume: 11,672
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:55
Close Value: $61.11
Volume: 7,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:50
Close Value: $61.09
Volume: 13,890
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:45
Close Value: $61.08
Volume: 15,303
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:40
Close Value: $61.05
Volume: 9,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:35
Close Value: $61.01
Volume: 23,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:30
Close Value: $60.99
Volume: 23,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:25
Close Value: $60.92
Volume: 13,058
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:20
Close Value: $61.09
Volume: 16,955
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:15
Close Value: $61.12
Volume: 13,122
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:10
Close Value: $61.20
Volume: 19,386
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:05
Close Value: $61.17
Volume: 49,844
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 10:00
Close Value: $61.20
Volume: 24,277
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:55
Close Value: $61.43
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:50
Close Value: $61.47
Volume: 14,236
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:45
Close Value: $61.51
Volume: 12,663
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:40
Close Value: $61.53
Volume: 7,742
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:35
Close Value: $61.66
Volume: 11,116
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:31
Close Value: $61.78
Volume: 7,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-10 09:30
Close Value: $61.74
Volume: 3,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 16:00
Close Value: $61.89
Volume: 1,496,439
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:55
Close Value: $61.88
Volume: 36,629
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:50
Close Value: $61.97
Volume: 17,197
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:45
Close Value: $61.95
Volume: 9,401
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:40
Close Value: $61.94
Volume: 12,354
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:35
Close Value: $61.96
Volume: 12,702
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:30
Close Value: $61.98
Volume: 6,001
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:25
Close Value: $62.00
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:20
Close Value: $61.99
Volume: 13,166
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:15
Close Value: $61.98
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:10
Close Value: $61.97
Volume: 92,102
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:05
Close Value: $61.96
Volume: 5,193
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 15:00
Close Value: $61.97
Volume: 3,050
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:55
Close Value: $61.98
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:50
Close Value: $61.98
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:45
Close Value: $61.99
Volume: 3,010
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:40
Close Value: $62.00
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:35
Close Value: $61.98
Volume: 4,308
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:30
Close Value: $61.99
Volume: 1,587
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:25
Close Value: $61.97
Volume: 4,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:20
Close Value: $61.95
Volume: 4,918
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:15
Close Value: $61.91
Volume: 4,302
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:10
Close Value: $61.93
Volume: 13,955
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:05
Close Value: $61.88
Volume: 5,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 14:00
Close Value: $61.87
Volume: 5,634
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:55
Close Value: $61.85
Volume: 3,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:50
Close Value: $61.88
Volume: 6,532
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:45
Close Value: $61.89
Volume: 31,123
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:40
Close Value: $61.94
Volume: 4,225
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:39
Close Value: $61.93
Volume: 355,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:35
Close Value: $61.93
Volume: 7,434
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:30
Close Value: $61.97
Volume: 2,873
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:25
Close Value: $62.00
Volume: 4,480
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:20
Close Value: $62.00
Volume: 6,662
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:15
Close Value: $62.05
Volume: 3,239
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:10
Close Value: $62.11
Volume: 8,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:05
Close Value: $62.00
Volume: 8,748
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 13:00
Close Value: $62.03
Volume: 5,515
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:55
Close Value: $62.03
Volume: 5,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:50
Close Value: $62.05
Volume: 7,181
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:45
Close Value: $62.08
Volume: 3,026
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:40
Close Value: $62.11
Volume: 2,655
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:37
Close Value: $62.13
Volume: 287,183
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:35
Close Value: $62.08
Volume: 4,738
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:30
Close Value: $62.12
Volume: 7,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:25
Close Value: $62.15
Volume: 3,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:20
Close Value: $62.18
Volume: 2,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:15
Close Value: $62.21
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:10
Close Value: $62.24
Volume: 2,607
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:05
Close Value: $62.24
Volume: 1,809
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 12:00
Close Value: $62.21
Volume: 4,132
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:55
Close Value: $62.27
Volume: 3,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:50
Close Value: $62.22
Volume: 2,571
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:45
Close Value: $62.30
Volume: 2,521
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:40
Close Value: $62.22
Volume: 6,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:35
Close Value: $62.24
Volume: 3,503
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:30
Close Value: $62.24
Volume: 6,446
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:25
Close Value: $62.13
Volume: 8,441
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:20
Close Value: $62.15
Volume: 5,128
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:15
Close Value: $62.07
Volume: 221,417
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:10
Close Value: $62.09
Volume: 5,847
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:05
Close Value: $62.11
Volume: 7,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 11:00
Close Value: $62.12
Volume: 8,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:55
Close Value: $62.20
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:50
Close Value: $62.22
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:45
Close Value: $62.25
Volume: 8,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:40
Close Value: $62.24
Volume: 9,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:35
Close Value: $62.21
Volume: 13,312
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:34
Close Value: $62.29
Volume: 143,957
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:30
Close Value: $62.28
Volume: 16,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:25
Close Value: $62.15
Volume: 8,207
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:20
Close Value: $62.25
Volume: 14,972
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:15
Close Value: $62.28
Volume: 8,906
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:10
Close Value: $62.23
Volume: 10,108
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:05
Close Value: $62.18
Volume: 7,101
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 10:00
Close Value: $62.10
Volume: 7,382
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:55
Close Value: $62.05
Volume: 24,883
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:50
Close Value: $62.19
Volume: 9,117
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:45
Close Value: $62.25
Volume: 5,125
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:40
Close Value: $62.38
Volume: 5,540
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:35
Close Value: $62.40
Volume: 11,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-09 09:30
Close Value: $62.30
Volume: 3,930
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:55
Close Value: $62.47
Volume: 31,907
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:50
Close Value: $62.44
Volume: 30,543
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:45
Close Value: $62.45
Volume: 15,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:40
Close Value: $62.48
Volume: 14,094
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:35
Close Value: $62.46
Volume: 6,642
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:30
Close Value: $62.50
Volume: 11,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:25
Close Value: $62.48
Volume: 8,538
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:20
Close Value: $62.50
Volume: 10,313
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:15
Close Value: $62.50
Volume: 9,962
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:10
Close Value: $62.51
Volume: 10,992
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:05
Close Value: $62.50
Volume: 15,084
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 15:00
Close Value: $62.50
Volume: 77,511
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:55
Close Value: $62.49
Volume: 12,043
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:50
Close Value: $62.50
Volume: 19,909
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:45
Close Value: $62.47
Volume: 2,990
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:40
Close Value: $62.44
Volume: 4,709
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:35
Close Value: $62.47
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:30
Close Value: $62.47
Volume: 4,110
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:25
Close Value: $62.49
Volume: 4,451
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:20
Close Value: $62.46
Volume: 3,757
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:15
Close Value: $62.47
Volume: 6,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:10
Close Value: $62.41
Volume: 2,301
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:05
Close Value: $62.36
Volume: 5,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 14:00
Close Value: $62.37
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:55
Close Value: $62.36
Volume: 4,333
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:50
Close Value: $62.36
Volume: 4,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:45
Close Value: $62.41
Volume: 8,190
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:40
Close Value: $62.34
Volume: 5,878
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:35
Close Value: $62.43
Volume: 7,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:30
Close Value: $62.51
Volume: 7,831
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:25
Close Value: $62.55
Volume: 15,169
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:20
Close Value: $62.49
Volume: 189,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:15
Close Value: $62.43
Volume: 2,933
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:10
Close Value: $62.39
Volume: 5,053
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:05
Close Value: $62.41
Volume: 2,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 13:00
Close Value: $62.41
Volume: 4,824
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:55
Close Value: $62.40
Volume: 4,862
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:50
Close Value: $62.40
Volume: 6,162
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:45
Close Value: $62.42
Volume: 6,244
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:40
Close Value: $62.43
Volume: 7,350
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:35
Close Value: $62.42
Volume: 12,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:30
Close Value: $62.37
Volume: 4,711
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:25
Close Value: $62.38
Volume: 17,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:20
Close Value: $62.40
Volume: 10,030
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:15
Close Value: $62.35
Volume: 13,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:10
Close Value: $62.36
Volume: 36,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:05
Close Value: $62.32
Volume: 31,720
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 12:00
Close Value: $62.29
Volume: 5,590
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:55
Close Value: $62.30
Volume: 9,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:50
Close Value: $62.34
Volume: 15,455
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:45
Close Value: $62.32
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:40
Close Value: $62.32
Volume: 5,306
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:35
Close Value: $62.29
Volume: 18,959
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:30
Close Value: $62.35
Volume: 9,560
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:25
Close Value: $62.45
Volume: 12,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:20
Close Value: $62.45
Volume: 16,165
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:15
Close Value: $62.44
Volume: 7,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:10
Close Value: $62.40
Volume: 7,760
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:05
Close Value: $62.45
Volume: 7,547
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 11:00
Close Value: $62.48
Volume: 6,934
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:55
Close Value: $62.55
Volume: 11,591
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:50
Close Value: $62.47
Volume: 213,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:45
Close Value: $62.53
Volume: 7,802
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:40
Close Value: $62.54
Volume: 50,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:35
Close Value: $62.63
Volume: 34,035
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:30
Close Value: $62.55
Volume: 15,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:25
Close Value: $62.59
Volume: 11,906
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:20
Close Value: $62.46
Volume: 6,166
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:15
Close Value: $62.38
Volume: 3,714
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:10
Close Value: $62.41
Volume: 2,160
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:05
Close Value: $62.50
Volume: 5,652
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 10:00
Close Value: $62.59
Volume: 11,815
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:55
Close Value: $62.59
Volume: 8,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:50
Close Value: $62.60
Volume: 11,452
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:45
Close Value: $62.74
Volume: 26,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:40
Close Value: $62.69
Volume: 30,595
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:35
Close Value: $62.59
Volume: 243,805
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:31
Close Value: $62.31
Volume: 21,343
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-08 09:30
Close Value: $62.66
Volume: 11,474
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada
(DIVIDEND $.50/shr, %0.798@$62.66, %0.8363@$59.79) RCI-B.TO Tue 2021-09-07 15:55
Close Value: $62.95
Volume: 26,099
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:50
Close Value: $62.96
Volume: 19,476
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:45
Close Value: $62.92
Volume: 15,390
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:40
Close Value: $62.96
Volume: 12,380
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:35
Close Value: $62.97
Volume: 14,232
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:30
Close Value: $63.05
Volume: 22,529
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:25
Close Value: $63.02
Volume: 7,882
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:20
Close Value: $63.11
Volume: 10,628
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:15
Close Value: $63.09
Volume: 5,765
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:10
Close Value: $63.16
Volume: 4,704
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:05
Close Value: $63.19
Volume: 15,794
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 15:00
Close Value: $63.10
Volume: 8,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:55
Close Value: $63.05
Volume: 4,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:50
Close Value: $63.06
Volume: 11,835
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:45
Close Value: $63.00
Volume: 4,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:40
Close Value: $62.98
Volume: 7,692
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:35
Close Value: $62.98
Volume: 5,930
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:30
Close Value: $62.94
Volume: 15,902
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:25
Close Value: $62.97
Volume: 4,766
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:20
Close Value: $62.99
Volume: 7,516
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:15
Close Value: $62.95
Volume: 4,756
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:10
Close Value: $62.97
Volume: 8,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:05
Close Value: $62.95
Volume: 7,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 14:00
Close Value: $62.87
Volume: 18,625
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:55
Close Value: $62.87
Volume: 15,656
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:50
Close Value: $62.94
Volume: 33,461
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:45
Close Value: $63.07
Volume: 23,569
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:40
Close Value: $63.07
Volume: 10,398
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:35
Close Value: $63.12
Volume: 9,489
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:30
Close Value: $63.23
Volume: 1,010
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:25
Close Value: $63.26
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:20
Close Value: $63.23
Volume: 5,352
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:15
Close Value: $63.28
Volume: 3,170
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:10
Close Value: $63.34
Volume: 3,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:05
Close Value: $63.33
Volume: 3,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 13:00
Close Value: $63.32
Volume: 2,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:55
Close Value: $63.34
Volume: 6,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:50
Close Value: $63.33
Volume: 1,938
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:45
Close Value: $63.31
Volume: 4,291
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:40
Close Value: $63.32
Volume: 9,252
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:39
Close Value: $63.35
Volume: 248,429
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:35
Close Value: $63.35
Volume: 3,830
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:30
Close Value: $63.40
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:25
Close Value: $63.45
Volume: 2,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:20
Close Value: $63.44
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:15
Close Value: $63.44
Volume: 4,853
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:10
Close Value: $63.43
Volume: 2,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:05
Close Value: $63.40
Volume: 4,167
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 12:00
Close Value: $63.38
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:55
Close Value: $63.37
Volume: 6,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:50
Close Value: $63.42
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:45
Close Value: $63.40
Volume: 3,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:40
Close Value: $63.44
Volume: 5,937
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:38
Close Value: $63.50
Volume: 204,238
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:35
Close Value: $63.49
Volume: 3,017
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:30
Close Value: $63.50
Volume: 2,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:25
Close Value: $63.45
Volume: 4,580
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:20
Close Value: $63.37
Volume: 2,710
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:15
Close Value: $63.43
Volume: 2,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:10
Close Value: $63.38
Volume: 3,255
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:05
Close Value: $63.45
Volume: 3,796
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 11:00
Close Value: $63.42
Volume: 4,406
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:55
Close Value: $63.39
Volume: 3,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:50
Close Value: $63.42
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:45
Close Value: $63.44
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:40
Close Value: $63.41
Volume: 3,895
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:35
Close Value: $63.54
Volume: 9,320
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:32
Close Value: $63.56
Volume: 152,189
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:30
Close Value: $63.63
Volume: 6,421
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:25
Close Value: $63.43
Volume: 6,321
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:20
Close Value: $63.40
Volume: 6,623
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:15
Close Value: $63.29
Volume: 6,827
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:10
Close Value: $63.23
Volume: 8,813
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:05
Close Value: $63.26
Volume: 7,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 10:00
Close Value: $63.26
Volume: 5,009
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:55
Close Value: $63.33
Volume: 8,405
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:50
Close Value: $63.21
Volume: 21,428
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:45
Close Value: $63.15
Volume: 15,665
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:40
Close Value: $63.30
Volume: 16,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:35
Close Value: $63.16
Volume: 27,246
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Tue 2021-09-07 09:30
Close Value: $63.44
Volume: 7,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 16:00
Close Value: $63.49
Volume: 1,557,009
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:55
Close Value: $63.46
Volume: 34,837
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:50
Close Value: $63.49
Volume: 20,058
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:45
Close Value: $63.45
Volume: 7,995
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:40
Close Value: $63.44
Volume: 9,307
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:35
Close Value: $63.49
Volume: 8,556
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:31
Close Value: $63.45
Volume: 535,053
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:30
Close Value: $63.45
Volume: 49,095
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:25
Close Value: $63.43
Volume: 8,469
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:20
Close Value: $63.45
Volume: 7,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:15
Close Value: $63.44
Volume: 4,750
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:10
Close Value: $63.46
Volume: 3,908
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:05
Close Value: $63.46
Volume: 4,978
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 15:00
Close Value: $63.48
Volume: 7,908
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:55
Close Value: $63.45
Volume: 5,705
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:50
Close Value: $63.41
Volume: 1,087
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:45
Close Value: $63.43
Volume: 6,477
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:40
Close Value: $63.46
Volume: 1,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:35
Close Value: $63.48
Volume: 5,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:30
Close Value: $63.48
Volume: 4,072
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:25
Close Value: $63.50
Volume: 3,052
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:20
Close Value: $63.48
Volume: 9,258
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:15
Close Value: $63.50
Volume: 10,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:10
Close Value: $63.32
Volume: 14,546
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:05
Close Value: $63.33
Volume: 15,033
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 14:00
Close Value: $63.36
Volume: 8,657
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:55
Close Value: $63.40
Volume: 4,494
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:50
Close Value: $63.43
Volume: 4,758
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:45
Close Value: $63.45
Volume: 4,510
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:40
Close Value: $63.50
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:35
Close Value: $63.48
Volume: 1,408
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:30
Close Value: $63.48
Volume: 4,452
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:25
Close Value: $63.46
Volume: 6,828
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:20
Close Value: $63.43
Volume: 3,270
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:15
Close Value: $63.47
Volume: 2,178
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:10
Close Value: $63.45
Volume: 6,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:05
Close Value: $63.46
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 13:00
Close Value: $63.48
Volume: 3,575
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:55
Close Value: $63.42
Volume: 14,678
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:50
Close Value: $63.51
Volume: 601
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:45
Close Value: $63.50
Volume: 2,007
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:41
Close Value: $63.53
Volume: 307,873
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:40
Close Value: $63.53
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:35
Close Value: $63.51
Volume: 3,950
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:30
Close Value: $63.53
Volume: 1,808
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:25
Close Value: $63.59
Volume: 5,159
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:20
Close Value: $63.59
Volume: 4,308
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:15
Close Value: $63.59
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:10
Close Value: $63.66
Volume: 5,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:05
Close Value: $63.61
Volume: 5,013
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 12:00
Close Value: $63.58
Volume: 2,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:55
Close Value: $63.53
Volume: 10,276
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:50
Close Value: $63.54
Volume: 4,508
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:45
Close Value: $63.57
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:40
Close Value: $63.58
Volume: 6,118
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:35
Close Value: $63.58
Volume: 5,178
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:30
Close Value: $63.63
Volume: 7,196
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:25
Close Value: $63.60
Volume: 5,689
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:20
Close Value: $63.57
Volume: 5,780
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:15
Close Value: $63.58
Volume: 3,782
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:10
Close Value: $63.54
Volume: 3,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:05
Close Value: $63.54
Volume: 5,081
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 11:00
Close Value: $63.56
Volume: 4,528
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:55
Close Value: $63.59
Volume: 5,369
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:50
Close Value: $63.55
Volume: 9,201
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:45
Close Value: $63.56
Volume: 11,323
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:40
Close Value: $63.52
Volume: 13,227
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:38
Close Value: $63.52
Volume: 168,017
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:35
Close Value: $63.48
Volume: 10,421
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:30
Close Value: $63.55
Volume: 12,055
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:25
Close Value: $63.53
Volume: 9,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:20
Close Value: $63.49
Volume: 8,939
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:15
Close Value: $63.53
Volume: 9,875
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:10
Close Value: $63.45
Volume: 22,917
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:05
Close Value: $63.61
Volume: 6,216
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 10:00
Close Value: $63.66
Volume: 4,611
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:55
Close Value: $63.63
Volume: 8,509
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:50
Close Value: $63.59
Volume: 8,801
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:45
Close Value: $63.56
Volume: 13,520
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:40
Close Value: $63.73
Volume: 12,223
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:35
Close Value: $63.85
Volume: 20,426
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:31
Close Value: $63.90
Volume: 19,716
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Fri 2021-09-03 09:30
Close Value: $63.93
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 16:00
Close Value: $64.08
Volume: 502,230
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:55
Close Value: $64.08
Volume: 55,124
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:50
Close Value: $64.09
Volume: 25,508
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:45
Close Value: $64.14
Volume: 14,771
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:40
Close Value: $64.18
Volume: 5,701
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:35
Close Value: $64.20
Volume: 6,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:30
Close Value: $64.19
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:25
Close Value: $64.19
Volume: 8,180
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:20
Close Value: $64.19
Volume: 2,204
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:15
Close Value: $64.20
Volume: 4,524
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:10
Close Value: $64.19
Volume: 2,559
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:05
Close Value: $64.22
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 15:00
Close Value: $64.25
Volume: 300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:55
Close Value: $64.23
Volume: 11,341
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:50
Close Value: $64.19
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:45
Close Value: $64.20
Volume: 4,204
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:40
Close Value: $64.19
Volume: 500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:35
Close Value: $64.19
Volume: 1,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:30
Close Value: $64.20
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:25
Close Value: $64.19
Volume: 2,407
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:20
Close Value: $64.17
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:15
Close Value: $64.16
Volume: 6,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:10
Close Value: $64.17
Volume: 3,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:05
Close Value: $64.17
Volume: 5,536
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 14:00
Close Value: $64.23
Volume: 6,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:59
Close Value: $64.16
Volume: 238,482
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:55
Close Value: $64.16
Volume: 2,814
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:50
Close Value: $64.21
Volume: 5,923
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:45
Close Value: $64.20
Volume: 8,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:40
Close Value: $64.26
Volume: 1,779
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:35
Close Value: $64.22
Volume: 2,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:30
Close Value: $64.18
Volume: 3,513
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:25
Close Value: $64.16
Volume: 1,325
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:20
Close Value: $64.16
Volume: 1,901
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:15
Close Value: $64.19
Volume: 1,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:10
Close Value: $64.18
Volume: 4,550
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:05
Close Value: $64.17
Volume: 2,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 13:00
Close Value: $64.17
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:55
Close Value: $64.21
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:50
Close Value: $64.23
Volume: 3,565
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:45
Close Value: $64.19
Volume: 4,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:40
Close Value: $64.20
Volume: 4,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:35
Close Value: $64.19
Volume: 900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:34
Close Value: $64.18
Volume: 184,312
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:30
Close Value: $64.18
Volume: 1,984
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:25
Close Value: $64.17
Volume: 500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:20
Close Value: $64.19
Volume: 3,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:15
Close Value: $64.22
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:10
Close Value: $64.16
Volume: 5,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:05
Close Value: $64.18
Volume: 7,422
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 12:00
Close Value: $64.16
Volume: 3,297
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:55
Close Value: $64.17
Volume: 4,200
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:50
Close Value: $64.13
Volume: 4,640
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:45
Close Value: $64.16
Volume: 2,505
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:40
Close Value: $64.20
Volume: 5,962
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:35
Close Value: $64.22
Volume: 2,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:30
Close Value: $64.17
Volume: 4,734
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:25
Close Value: $64.13
Volume: 5,841
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:20
Close Value: $64.15
Volume: 3,187
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:15
Close Value: $64.16
Volume: 3,711
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:10
Close Value: $64.16
Volume: 1,240
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:05
Close Value: $64.18
Volume: 8,131
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 11:00
Close Value: $64.15
Volume: 4,060
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:55
Close Value: $64.19
Volume: 2,800
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:50
Close Value: $64.16
Volume: 4,100
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:45
Close Value: $64.21
Volume: 3,220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:40
Close Value: $64.21
Volume: 826
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:35
Close Value: $64.24
Volume: 6,075
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:32
Close Value: $64.20
Volume: 89,327
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:30
Close Value: $64.28
Volume: 2,920
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:25
Close Value: $64.24
Volume: 5,596
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:20
Close Value: $64.26
Volume: 10,628
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:15
Close Value: $64.19
Volume: 1,959
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:10
Close Value: $64.25
Volume: 8,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:05
Close Value: $64.21
Volume: 8,036
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 10:00
Close Value: $64.18
Volume: 8,038
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:55
Close Value: $64.23
Volume: 1,107
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:50
Close Value: $64.29
Volume: 4,636
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:45
Close Value: $64.27
Volume: 3,052
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:40
Close Value: $64.38
Volume: 6,946
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:35
Close Value: $64.12
Volume: 18,487
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Thu 2021-09-02 09:30
Close Value: $64.15
Volume: 2,900
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 16:00
Close Value: $64.35
Volume: 2,874,039
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:55
Close Value: $64.37
Volume: 23,845
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:50
Close Value: $64.37
Volume: 6,815
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:45
Close Value: $64.37
Volume: 8,680
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:40
Close Value: $64.32
Volume: 6,065
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:35
Close Value: $64.30
Volume: 5,620
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:30
Close Value: $64.35
Volume: 5,600
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:25
Close Value: $64.39
Volume: 9,822
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:20
Close Value: $64.41
Volume: 7,796
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:15
Close Value: $64.42
Volume: 6,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:10
Close Value: $64.41
Volume: 9,207
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:05
Close Value: $64.44
Volume: 5,975
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 15:00
Close Value: $64.41
Volume: 2,940
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:55
Close Value: $64.45
Volume: 6,612
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:50
Close Value: $64.40
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:45
Close Value: $64.40
Volume: 5,650
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:40
Close Value: $64.42
Volume: 5,885
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:35
Close Value: $64.37
Volume: 2,112
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:30
Close Value: $64.40
Volume: 15,675
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:25
Close Value: $64.36
Volume: 5,041
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:20
Close Value: $64.36
Volume: 9,358
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:15
Close Value: $64.35
Volume: 6,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:10
Close Value: $64.31
Volume: 5,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:05
Close Value: $64.23
Volume: 4,500
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 14:00
Close Value: $64.21
Volume: 6,812
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:55
Close Value: $64.29
Volume: 5,060
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:50
Close Value: $64.29
Volume: 3,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:45
Close Value: $64.22
Volume: 1,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:40
Close Value: $64.20
Volume: 11,304
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:35
Close Value: $64.24
Volume: 2,411
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:30
Close Value: $64.24
Volume: 5,300
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:25
Close Value: $64.19
Volume: 1,400
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:20
Close Value: $64.18
Volume: 4,563
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:15
Close Value: $64.17
Volume: 4,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:10
Close Value: $64.19
Volume: 220
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:05
Close Value: $64.19
Volume: 3,700
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 13:00
Close Value: $64.15
Volume: 3,000
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:55
Close Value: $64.15
Volume: 5,135
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada RCI-B.TO Wed 2021-09-01 12:50
Close Value: $64.17
Volume: 4,250
Type: Common Stock
Name: Rogers Communications Inc
Region: Canada