NYSE - Delayed Quote • USD
Rogers Communications Inc. (RCI)
At close: 4:00 PM EDT
After hours: 6:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.95 | 38.17 | 37.24 | 38.04 | 38.04 | 1,065,435 |
Apr 24, 2024 | 39.80 | 40.48 | 37.87 | 38.16 | 38.16 | 2,025,300 |
Apr 23, 2024 | 39.25 | 39.84 | 39.20 | 39.59 | 39.59 | 1,446,000 |
Apr 22, 2024 | 38.67 | 39.18 | 38.58 | 39.09 | 39.09 | 1,121,000 |
Apr 19, 2024 | 38.38 | 38.84 | 38.37 | 38.54 | 38.54 | 951,700 |
Apr 18, 2024 | 37.99 | 38.48 | 37.75 | 38.30 | 38.30 | 701,500 |
Apr 17, 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 37.89 | 622,900 |
Apr 16, 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 37.70 | 686,200 |
Apr 15, 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 37.91 | 1,068,400 |
Apr 12, 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 38.06 | 653,800 |
Apr 11, 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 39.17 | 441,300 |
Apr 10, 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 39.33 | 595,000 |
Apr 9, 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 40.35 | 691,600 |
Apr 8, 2024 | 39.58 | 39.86 | 39.39 | 39.67 | 39.67 | 354,800 |
Apr 5, 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 39.62 | 738,200 |
Apr 4, 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 39.35 | 606,700 |
Apr 3, 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 39.56 | 2,918,300 |
Apr 2, 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 39.80 | 914,000 |
Apr 1, 2024 | 40.94 | 40.94 | 40.18 | 40.75 | 40.75 | 499,000 |
Mar 28, 2024 | 41.13 | 41.38 | 40.88 | 41.00 | 41.00 | 887,200 |
Mar 27, 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 41.20 | 727,400 |
Mar 26, 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 41.09 | 334,400 |
Mar 25, 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 41.09 | 325,800 |
Mar 22, 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 41.30 | 711,800 |
Mar 21, 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 42.07 | 621,300 |
Mar 20, 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 42.93 | 411,400 |
Mar 19, 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 41.95 | 498,000 |
Mar 18, 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 42.21 | 396,900 |
Mar 15, 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 42.58 | 909,400 |
Mar 14, 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 42.58 | 647,000 |
Mar 13, 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 43.39 | 859,100 |
Mar 12, 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 43.65 | 601,700 |
Mar 11, 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 44.30 | 300,500 |
Mar 8, 2024 | 0.37 Dividend | |||||
Mar 8, 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 44.19 | 971,500 |
Mar 7, 2024 | 44.38 | 44.53 | 44.14 | 44.42 | 44.05 | 1,863,500 |
Mar 6, 2024 | 44.04 | 44.48 | 44.04 | 44.15 | 43.78 | 364,500 |
Mar 5, 2024 | 44.28 | 44.36 | 43.79 | 43.81 | 43.44 | 370,100 |
Mar 4, 2024 | 44.34 | 44.46 | 43.80 | 44.40 | 44.03 | 401,500 |
Mar 1, 2024 | 44.35 | 44.83 | 44.13 | 44.53 | 44.16 | 311,000 |
Feb 29, 2024 | 44.59 | 44.74 | 44.07 | 44.28 | 43.91 | 516,900 |
Feb 28, 2024 | 44.83 | 44.83 | 44.20 | 44.41 | 44.04 | 302,000 |
Feb 27, 2024 | 45.25 | 45.25 | 44.84 | 45.03 | 44.65 | 296,700 |
Feb 26, 2024 | 45.74 | 45.74 | 44.83 | 45.05 | 44.67 | 323,800 |
Feb 23, 2024 | 45.91 | 45.93 | 45.50 | 45.80 | 45.42 | 192,400 |
Feb 22, 2024 | 45.48 | 45.90 | 45.48 | 45.83 | 45.45 | 321,000 |
Feb 21, 2024 | 45.58 | 45.68 | 45.15 | 45.41 | 45.03 | 248,800 |
Feb 20, 2024 | 45.58 | 45.84 | 45.47 | 45.53 | 45.15 | 319,700 |
Feb 16, 2024 | 45.25 | 45.84 | 45.11 | 45.65 | 45.27 | 365,200 |
Feb 15, 2024 | 45.28 | 45.76 | 45.20 | 45.51 | 45.13 | 296,100 |
Feb 14, 2024 | 44.34 | 45.06 | 44.34 | 45.05 | 44.67 | 583,700 |
Feb 13, 2024 | 44.93 | 44.94 | 43.89 | 44.28 | 43.91 | 469,600 |
Feb 12, 2024 | 45.45 | 46.01 | 45.32 | 45.45 | 45.07 | 473,700 |
Feb 9, 2024 | 46.00 | 46.25 | 45.41 | 45.62 | 45.24 | 337,300 |
Feb 8, 2024 | 46.06 | 46.39 | 45.67 | 45.82 | 45.44 | 433,200 |
Feb 7, 2024 | 46.86 | 46.86 | 46.31 | 46.39 | 46.00 | 307,800 |
Feb 6, 2024 | 46.55 | 46.84 | 46.32 | 46.62 | 46.23 | 245,700 |
Feb 5, 2024 | 46.98 | 46.98 | 46.19 | 46.57 | 46.18 | 457,700 |
Feb 2, 2024 | 47.22 | 47.49 | 46.50 | 47.31 | 46.91 | 603,600 |
Feb 1, 2024 | 47.22 | 48.09 | 47.03 | 47.25 | 46.85 | 647,600 |
Jan 31, 2024 | 47.23 | 47.49 | 46.60 | 46.71 | 46.32 | 469,300 |
Jan 30, 2024 | 47.45 | 47.80 | 47.23 | 47.29 | 46.89 | 293,000 |
Jan 29, 2024 | 47.43 | 47.85 | 46.85 | 47.74 | 47.34 | 304,500 |
Jan 26, 2024 | 47.30 | 47.62 | 47.30 | 47.44 | 47.04 | 278,900 |
Jan 25, 2024 | 47.60 | 47.68 | 47.04 | 47.25 | 46.85 | 319,000 |
Jan 24, 2024 | 47.87 | 48.19 | 47.30 | 47.33 | 46.93 | 342,600 |
Jan 23, 2024 | 47.44 | 47.80 | 47.20 | 47.69 | 47.29 | 329,900 |
Jan 22, 2024 | 47.63 | 47.91 | 47.26 | 47.33 | 46.93 | 346,200 |
Jan 19, 2024 | 47.12 | 47.84 | 46.87 | 47.63 | 47.23 | 386,100 |
Jan 18, 2024 | 46.93 | 47.21 | 46.85 | 47.03 | 46.64 | 584,700 |
Jan 17, 2024 | 47.03 | 47.18 | 46.61 | 46.96 | 46.57 | 550,300 |
Jan 16, 2024 | 47.08 | 47.79 | 46.89 | 47.55 | 47.15 | 407,900 |
Jan 12, 2024 | 47.85 | 48.08 | 47.33 | 47.36 | 46.96 | 222,400 |
Jan 11, 2024 | 47.45 | 47.49 | 46.87 | 47.32 | 46.92 | 359,000 |
Jan 10, 2024 | 47.24 | 47.53 | 47.03 | 47.46 | 47.06 | 318,400 |
Jan 9, 2024 | 47.00 | 47.25 | 46.68 | 47.15 | 46.76 | 321,000 |
Jan 8, 2024 | 46.69 | 47.29 | 46.69 | 47.22 | 46.82 | 384,300 |
Jan 5, 2024 | 46.59 | 47.33 | 46.54 | 46.79 | 46.40 | 299,700 |
Jan 4, 2024 | 46.49 | 46.65 | 45.85 | 46.54 | 46.15 | 319,600 |
Jan 3, 2024 | 46.56 | 46.75 | 46.14 | 46.67 | 46.28 | 311,000 |
Jan 2, 2024 | 46.36 | 46.68 | 46.12 | 46.52 | 46.13 | 559,300 |
Dec 29, 2023 | 46.75 | 47.04 | 46.49 | 46.81 | 46.42 | 296,600 |
Dec 28, 2023 | 46.64 | 46.82 | 46.38 | 46.73 | 46.34 | 310,600 |
Dec 27, 2023 | 46.57 | 46.95 | 46.33 | 46.73 | 46.34 | 325,800 |
Dec 26, 2023 | 46.08 | 46.66 | 46.07 | 46.63 | 46.24 | 129,500 |
Dec 22, 2023 | 46.55 | 46.93 | 45.87 | 46.02 | 45.63 | 433,400 |
Dec 21, 2023 | 46.25 | 46.65 | 46.25 | 46.49 | 46.10 | 374,900 |
Dec 20, 2023 | 45.85 | 46.55 | 45.80 | 46.02 | 45.63 | 571,500 |
Dec 19, 2023 | 45.33 | 45.94 | 45.33 | 45.80 | 45.42 | 440,800 |
Dec 18, 2023 | 45.10 | 45.36 | 44.85 | 45.16 | 44.78 | 502,200 |
Dec 15, 2023 | 45.80 | 46.02 | 44.65 | 44.88 | 44.50 | 565,200 |
Dec 14, 2023 | 46.44 | 46.61 | 45.77 | 45.95 | 45.57 | 400,200 |
Dec 13, 2023 | 45.29 | 46.52 | 45.16 | 46.28 | 45.89 | 454,600 |
Dec 12, 2023 | 45.61 | 45.92 | 44.94 | 45.37 | 44.99 | 283,300 |
Dec 11, 2023 | 45.41 | 45.62 | 45.06 | 45.44 | 45.06 | 463,700 |
Dec 8, 2023 | 45.59 | 45.59 | 44.98 | 45.47 | 45.09 | 234,800 |
Dec 7, 2023 | 0.37 Dividend | |||||
Dec 7, 2023 | 45.23 | 45.69 | 44.83 | 45.55 | 45.17 | 426,900 |
Dec 6, 2023 | 45.21 | 46.11 | 45.21 | 45.57 | 44.82 | 437,400 |
Dec 5, 2023 | 44.58 | 45.24 | 44.53 | 44.77 | 44.04 | 456,700 |
Dec 4, 2023 | 43.93 | 44.96 | 43.87 | 44.82 | 44.09 | 608,400 |
Dec 1, 2023 | 43.32 | 44.81 | 43.30 | 44.66 | 43.93 | 543,700 |
Nov 30, 2023 | 42.36 | 43.26 | 42.12 | 43.10 | 42.39 | 345,300 |
Nov 29, 2023 | 42.68 | 42.89 | 42.05 | 42.25 | 41.56 | 410,500 |
Nov 28, 2023 | 42.82 | 43.15 | 42.57 | 42.65 | 41.95 | 306,300 |
Nov 27, 2023 | 43.26 | 43.26 | 42.89 | 42.95 | 42.25 | 357,600 |
Nov 24, 2023 | 43.01 | 43.41 | 42.93 | 43.40 | 42.69 | 134,200 |
Nov 22, 2023 | 42.83 | 42.94 | 42.38 | 42.86 | 42.16 | 532,300 |
Nov 21, 2023 | 42.73 | 43.16 | 42.67 | 42.75 | 42.05 | 446,900 |
Nov 20, 2023 | 42.62 | 42.90 | 42.38 | 42.65 | 41.95 | 257,900 |
Nov 17, 2023 | 42.47 | 42.85 | 42.29 | 42.79 | 42.09 | 566,400 |
Nov 16, 2023 | 42.23 | 42.61 | 42.11 | 42.20 | 41.51 | 616,900 |
Nov 15, 2023 | 42.12 | 42.57 | 42.12 | 42.54 | 41.84 | 181,000 |
Nov 14, 2023 | 41.95 | 42.62 | 41.80 | 42.23 | 41.54 | 279,600 |
Nov 13, 2023 | 41.03 | 41.80 | 40.94 | 41.43 | 40.75 | 551,600 |
Nov 10, 2023 | 41.79 | 42.27 | 41.15 | 41.25 | 40.57 | 311,400 |
Nov 9, 2023 | 41.60 | 43.43 | 41.05 | 41.35 | 40.67 | 639,200 |
Nov 8, 2023 | 40.32 | 40.45 | 39.47 | 40.11 | 39.45 | 362,600 |
Nov 7, 2023 | 40.27 | 40.95 | 40.07 | 40.39 | 39.73 | 439,900 |
Nov 6, 2023 | 40.85 | 40.99 | 40.42 | 40.48 | 39.82 | 295,400 |
Nov 3, 2023 | 40.37 | 40.90 | 39.89 | 40.77 | 40.10 | 684,100 |
Nov 2, 2023 | 38.25 | 40.05 | 38.25 | 39.93 | 39.28 | 650,200 |
Nov 1, 2023 | 37.07 | 37.97 | 37.02 | 37.79 | 37.17 | 371,900 |
Oct 31, 2023 | 37.32 | 37.39 | 36.89 | 37.06 | 36.45 | 263,700 |
Oct 30, 2023 | 37.20 | 37.75 | 36.82 | 37.16 | 36.55 | 348,000 |
Oct 27, 2023 | 37.48 | 37.48 | 36.61 | 36.76 | 36.16 | 356,300 |
Oct 26, 2023 | 37.42 | 37.83 | 37.07 | 37.44 | 36.83 | 314,100 |
Oct 25, 2023 | 37.57 | 38.17 | 37.52 | 37.67 | 37.05 | 521,200 |
Oct 24, 2023 | 37.25 | 37.88 | 37.16 | 37.83 | 37.21 | 540,700 |
Oct 23, 2023 | 36.72 | 37.63 | 36.55 | 37.14 | 36.53 | 298,100 |
Oct 20, 2023 | 37.85 | 37.86 | 36.78 | 36.84 | 36.24 | 452,900 |
Oct 19, 2023 | 37.86 | 38.41 | 37.56 | 37.90 | 37.28 | 371,700 |
Oct 18, 2023 | 38.47 | 38.71 | 37.83 | 37.90 | 37.28 | 313,300 |
Oct 17, 2023 | 39.20 | 39.20 | 38.66 | 38.87 | 38.23 | 306,900 |
Oct 16, 2023 | 38.78 | 39.42 | 38.75 | 39.41 | 38.76 | 385,100 |
Oct 13, 2023 | 38.87 | 39.34 | 38.60 | 38.64 | 38.01 | 344,100 |
Oct 12, 2023 | 39.78 | 39.78 | 38.63 | 38.78 | 38.14 | 416,100 |
Oct 11, 2023 | 39.36 | 39.95 | 39.16 | 39.88 | 39.23 | 651,000 |
Oct 10, 2023 | 38.71 | 39.50 | 38.70 | 39.23 | 38.59 | 446,500 |
Oct 9, 2023 | 37.89 | 38.63 | 37.83 | 38.51 | 37.88 | 249,700 |
Oct 6, 2023 | 37.82 | 38.24 | 36.95 | 38.04 | 37.42 | 491,500 |
Oct 5, 2023 | 37.25 | 38.00 | 37.25 | 37.94 | 37.32 | 480,200 |
Oct 4, 2023 | 37.12 | 37.43 | 36.69 | 37.31 | 36.70 | 326,200 |
Oct 3, 2023 | 36.78 | 37.42 | 36.78 | 37.09 | 36.48 | 477,300 |
Oct 2, 2023 | 38.21 | 38.21 | 36.90 | 37.01 | 36.40 | 495,500 |
Sep 29, 2023 | 38.75 | 38.97 | 38.28 | 38.39 | 37.76 | 450,800 |
Sep 28, 2023 | 38.63 | 39.09 | 38.23 | 38.71 | 38.08 | 560,900 |
Sep 27, 2023 | 39.20 | 39.20 | 37.95 | 38.59 | 37.96 | 451,200 |
Sep 26, 2023 | 39.99 | 40.11 | 39.15 | 39.20 | 38.56 | 490,800 |
Sep 25, 2023 | 40.46 | 40.53 | 40.07 | 40.22 | 39.56 | 240,300 |
Sep 22, 2023 | 40.50 | 40.94 | 40.34 | 40.67 | 40.00 | 433,800 |
Sep 21, 2023 | 41.48 | 41.48 | 40.42 | 40.45 | 39.79 | 291,900 |
Sep 20, 2023 | 41.65 | 42.10 | 41.65 | 41.83 | 41.14 | 174,000 |
Sep 19, 2023 | 42.11 | 42.16 | 41.44 | 41.47 | 40.79 | 348,800 |
Sep 18, 2023 | 41.74 | 42.12 | 41.45 | 41.89 | 41.20 | 388,700 |
Sep 15, 2023 | 41.83 | 42.28 | 41.51 | 41.61 | 40.93 | 783,300 |
Sep 14, 2023 | 41.36 | 41.75 | 40.75 | 41.43 | 40.75 | 342,700 |
Sep 13, 2023 | 40.37 | 41.13 | 40.03 | 41.05 | 40.38 | 361,300 |
Sep 12, 2023 | 39.73 | 40.41 | 39.69 | 40.20 | 39.54 | 309,900 |
Sep 11, 2023 | 39.08 | 39.68 | 38.98 | 39.65 | 39.00 | 288,500 |
Sep 8, 2023 | 39.58 | 39.58 | 38.97 | 39.07 | 38.43 | 500,500 |
Sep 7, 2023 | 0.37 Dividend | |||||
Sep 7, 2023 | 39.43 | 39.72 | 39.14 | 39.40 | 38.75 | 261,900 |
Sep 6, 2023 | 40.19 | 40.42 | 39.89 | 39.94 | 38.92 | 268,800 |
Sep 5, 2023 | 40.97 | 40.97 | 40.26 | 40.27 | 39.25 | 279,000 |
Sep 1, 2023 | 40.90 | 41.23 | 40.65 | 41.05 | 40.01 | 242,900 |
Aug 31, 2023 | 41.41 | 41.75 | 40.58 | 40.68 | 39.65 | 321,500 |
Aug 30, 2023 | 41.07 | 41.28 | 40.76 | 40.94 | 39.90 | 225,500 |
Aug 29, 2023 | 40.51 | 40.97 | 40.32 | 40.94 | 39.90 | 254,800 |
Aug 28, 2023 | 39.37 | 40.33 | 39.32 | 40.32 | 39.30 | 281,900 |
Aug 25, 2023 | 39.78 | 39.80 | 39.17 | 39.28 | 38.28 | 355,200 |
Aug 24, 2023 | 39.30 | 39.70 | 39.09 | 39.62 | 38.61 | 323,800 |
Aug 23, 2023 | 39.39 | 39.81 | 39.17 | 39.46 | 38.46 | 482,200 |
Aug 22, 2023 | 39.56 | 39.57 | 39.10 | 39.27 | 38.27 | 198,800 |
Aug 21, 2023 | 39.67 | 39.91 | 39.25 | 39.45 | 38.45 | 236,800 |
Aug 18, 2023 | 39.72 | 39.83 | 39.37 | 39.58 | 38.57 | 329,300 |
Aug 17, 2023 | 40.38 | 40.48 | 39.75 | 39.87 | 38.86 | 311,600 |
Aug 16, 2023 | 40.41 | 40.69 | 40.09 | 40.26 | 39.24 | 310,700 |
Aug 15, 2023 | 41.37 | 41.68 | 40.51 | 40.53 | 39.50 | 493,300 |
Aug 14, 2023 | 42.16 | 42.21 | 41.62 | 41.73 | 40.67 | 196,500 |
Aug 11, 2023 | 42.16 | 42.47 | 42.05 | 42.19 | 41.12 | 312,600 |
Aug 10, 2023 | 42.08 | 42.72 | 42.08 | 42.26 | 41.19 | 311,800 |
Aug 9, 2023 | 41.56 | 42.18 | 41.31 | 41.88 | 40.82 | 292,000 |
Aug 8, 2023 | 41.69 | 41.71 | 41.11 | 41.34 | 40.29 | 406,200 |
Aug 7, 2023 | 41.89 | 42.26 | 41.76 | 42.04 | 40.97 | 193,900 |
Aug 4, 2023 | 42.03 | 42.41 | 41.68 | 41.88 | 40.82 | 293,900 |
Aug 3, 2023 | 42.19 | 42.40 | 41.71 | 41.94 | 40.87 | 317,400 |
Aug 2, 2023 | 43.39 | 43.41 | 42.28 | 42.32 | 41.24 | 539,300 |
Aug 1, 2023 | 43.62 | 43.87 | 43.46 | 43.73 | 42.62 | 242,600 |
Jul 31, 2023 | 44.01 | 44.72 | 43.67 | 43.78 | 42.67 | 309,500 |
Jul 28, 2023 | 43.48 | 44.67 | 43.46 | 44.10 | 42.98 | 512,100 |
Jul 27, 2023 | 45.93 | 45.93 | 43.23 | 43.44 | 42.34 | 692,100 |
Jul 26, 2023 | 45.53 | 46.87 | 45.53 | 46.08 | 44.91 | 550,800 |
Jul 25, 2023 | 45.24 | 45.29 | 44.59 | 44.86 | 43.72 | 404,600 |
Jul 24, 2023 | 45.07 | 45.39 | 44.93 | 45.17 | 44.02 | 332,900 |
Jul 21, 2023 | 44.73 | 44.89 | 44.58 | 44.80 | 43.66 | 267,200 |
Jul 20, 2023 | 44.91 | 45.02 | 44.14 | 44.77 | 43.63 | 278,000 |
Jul 19, 2023 | 45.13 | 45.50 | 44.98 | 45.02 | 43.88 | 342,400 |
Jul 18, 2023 | 43.96 | 44.87 | 43.63 | 44.83 | 43.69 | 337,500 |
Jul 17, 2023 | 44.68 | 44.77 | 43.89 | 43.94 | 42.82 | 244,000 |
Jul 14, 2023 | 45.11 | 45.40 | 44.23 | 44.56 | 43.43 | 235,800 |
Jul 13, 2023 | 44.73 | 45.42 | 44.54 | 45.35 | 44.20 | 171,900 |
Jul 12, 2023 | 45.18 | 45.18 | 44.50 | 44.61 | 43.48 | 277,200 |
Jul 11, 2023 | 44.19 | 44.68 | 44.11 | 44.68 | 43.54 | 165,400 |
Jul 10, 2023 | 45.27 | 45.38 | 44.19 | 44.24 | 43.12 | 238,000 |
Jul 7, 2023 | 45.00 | 45.39 | 44.88 | 45.34 | 44.19 | 271,800 |
Jul 6, 2023 | 45.40 | 45.87 | 45.06 | 45.11 | 43.96 | 219,200 |
Jul 5, 2023 | 45.74 | 46.26 | 45.66 | 45.74 | 44.58 | 225,100 |
Jul 3, 2023 | 45.49 | 46.13 | 45.31 | 45.99 | 44.82 | 74,800 |
Jun 30, 2023 | 45.78 | 46.04 | 45.57 | 45.64 | 44.48 | 225,500 |
Jun 29, 2023 | 45.13 | 45.77 | 45.13 | 45.70 | 44.54 | 203,400 |
Jun 28, 2023 | 45.42 | 45.57 | 44.77 | 45.45 | 44.29 | 397,300 |
Jun 27, 2023 | 44.95 | 45.28 | 44.86 | 45.17 | 44.02 | 226,900 |
Jun 26, 2023 | 44.44 | 44.95 | 44.27 | 44.78 | 43.64 | 222,800 |
Jun 23, 2023 | 44.72 | 45.07 | 44.35 | 44.41 | 43.28 | 336,300 |
Jun 22, 2023 | 44.09 | 44.93 | 44.09 | 44.87 | 43.73 | 278,300 |
Jun 21, 2023 | 44.09 | 44.25 | 43.60 | 44.22 | 43.10 | 219,200 |
Jun 20, 2023 | 43.88 | 44.19 | 43.87 | 43.91 | 42.79 | 256,800 |
Jun 16, 2023 | 44.11 | 44.29 | 43.93 | 43.97 | 42.85 | 479,500 |
Jun 15, 2023 | 43.61 | 44.32 | 43.52 | 44.20 | 43.08 | 222,100 |
Jun 14, 2023 | 43.30 | 43.96 | 43.30 | 43.79 | 42.68 | 285,900 |
Jun 13, 2023 | 43.01 | 43.45 | 43.01 | 43.31 | 42.21 | 244,700 |
Jun 12, 2023 | 43.36 | 43.37 | 42.53 | 42.99 | 41.90 | 319,800 |
Jun 9, 2023 | 43.66 | 43.81 | 42.86 | 43.11 | 42.01 | 482,600 |
Jun 8, 2023 | 0.37 Dividend | |||||
Jun 8, 2023 | 43.62 | 43.77 | 43.12 | 43.52 | 42.41 | 278,000 |
Jun 7, 2023 | 44.06 | 44.37 | 43.80 | 43.91 | 42.43 | 416,300 |
Jun 6, 2023 | 43.89 | 44.31 | 43.84 | 44.15 | 42.66 | 250,900 |
Jun 5, 2023 | 44.54 | 44.90 | 43.89 | 43.91 | 42.43 | 329,800 |
Jun 2, 2023 | 44.50 | 44.69 | 42.71 | 44.38 | 42.88 | 988,500 |
Jun 1, 2023 | 44.55 | 44.83 | 44.02 | 44.51 | 43.01 | 298,100 |
May 31, 2023 | 44.10 | 44.36 | 43.68 | 44.34 | 42.84 | 789,700 |
May 30, 2023 | 45.11 | 45.11 | 44.23 | 44.39 | 42.89 | 343,800 |
May 26, 2023 | 45.59 | 45.98 | 45.07 | 45.19 | 43.67 | 356,900 |
May 25, 2023 | 46.97 | 46.97 | 45.58 | 45.61 | 44.07 | 367,800 |
May 24, 2023 | 47.62 | 47.62 | 47.05 | 47.24 | 45.65 | 377,100 |
May 23, 2023 | 48.64 | 48.64 | 47.63 | 47.69 | 46.08 | 291,000 |
May 22, 2023 | 48.89 | 49.11 | 48.80 | 48.95 | 47.30 | 91,100 |
May 19, 2023 | 48.80 | 49.06 | 48.74 | 48.81 | 47.16 | 202,900 |
May 18, 2023 | 48.77 | 49.01 | 48.37 | 48.59 | 46.95 | 167,400 |
May 17, 2023 | 49.33 | 49.33 | 48.34 | 49.02 | 47.37 | 293,200 |
May 16, 2023 | 49.05 | 49.28 | 48.91 | 49.10 | 47.44 | 181,400 |
May 15, 2023 | 48.80 | 49.25 | 48.55 | 49.10 | 47.44 | 162,600 |
May 12, 2023 | 49.11 | 49.22 | 48.48 | 48.80 | 47.15 | 220,500 |
May 11, 2023 | 49.25 | 49.39 | 48.82 | 48.94 | 47.29 | 374,800 |
May 10, 2023 | 49.33 | 49.56 | 49.13 | 49.47 | 47.80 | 224,600 |
May 9, 2023 | 49.35 | 49.54 | 49.05 | 49.27 | 47.61 | 198,300 |
May 8, 2023 | 49.22 | 49.60 | 49.02 | 49.45 | 47.78 | 215,300 |
May 5, 2023 | 48.68 | 49.26 | 48.68 | 49.25 | 47.59 | 231,400 |
May 4, 2023 | 48.78 | 48.83 | 48.18 | 48.55 | 46.91 | 275,400 |
May 3, 2023 | 49.14 | 49.14 | 48.58 | 48.66 | 47.02 | 254,000 |
May 2, 2023 | 49.43 | 49.51 | 48.83 | 49.07 | 47.42 | 259,100 |
May 1, 2023 | 49.54 | 50.00 | 49.54 | 49.66 | 47.99 | 293,900 |
Apr 28, 2023 | 48.83 | 49.43 | 48.76 | 49.39 | 47.72 | 320,300 |
Apr 27, 2023 | 48.79 | 49.34 | 48.79 | 49.11 | 47.45 | 375,000 |
Apr 26, 2023 | 47.46 | 49.38 | 47.46 | 48.62 | 46.98 | 691,000 |
Related Tickers
TU TELUS Corporation
16.10
+0.12%
BCE BCE Inc.
32.89
-0.51%
ORAN Orange S.A.
11.23
-0.80%
BCE.TO BCE Inc.
44.92
-0.82%
T.TO TELUS Corporation
22.00
-0.05%
QBR-B.TO Quebecor Inc.
28.47
-0.90%
AMX América Móvil, S.A.B. de C.V.
18.30
-0.05%
LBRDK Liberty Broadband Corporation
49.39
-1.24%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
18.85
-2.28%
SKM SK Telecom Co., Ltd.
20.50
+0.05%