Live

Stocks get clobbered as Trump's China trade war intensifies. See the latest.

OTC Markets OTCPK - Delayed Quote USD

Rogers Communications Inc. (RCIAF)

27.05

-0.58

(-2.10%)

At close: April 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	27.63	27.63	27.05	27.05	27.05	215
Apr 8, 2025	28.50	28.50	28.50	28.50	28.50	-
Apr 7, 2025	28.50	28.50	28.50	28.50	28.50	-
Apr 4, 2025	28.50	28.50	28.50	28.50	28.50	-
Apr 3, 2025	28.50	28.50	28.50	28.50	28.50	-
Apr 2, 2025	28.28	28.50	28.28	28.50	28.50	858
Apr 1, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 31, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 28, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 27, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 26, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 25, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 24, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 21, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 20, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 19, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 18, 2025	30.29	30.29	30.29	30.29	30.29	-
Mar 17, 2025	30.29	30.29	30.29	30.29	30.29	100
Mar 14, 2025	30.76	30.76	30.76	30.76	30.76	-
Mar 13, 2025	30.76	30.76	30.76	30.76	30.76	200
Mar 12, 2025	32.41	32.41	32.41	32.41	32.41	-
Mar 11, 2025	32.41	32.41	32.41	32.41	32.41	-
Mar 10, 2025	0.36 Dividend
Mar 10, 2025	32.41	32.41	32.41	32.41	32.41	-
Mar 7, 2025	32.41	32.41	32.41	32.41	31.91	-
Mar 6, 2025	32.01	32.41	32.01	32.41	31.91	300
Mar 5, 2025	31.80	31.80	31.80	31.80	31.31	-
Mar 4, 2025	31.80	31.80	31.80	31.80	31.31	-
Mar 3, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 28, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 27, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 26, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 25, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 24, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 21, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 20, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 19, 2025	31.80	31.80	31.80	31.80	31.31	-
Feb 18, 2025	31.80	31.80	31.80	31.80	31.31	206
Feb 14, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 13, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 12, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 11, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 10, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 7, 2025	30.74	30.74	30.74	30.74	30.27	-
Feb 6, 2025	30.74	30.74	30.74	30.74	30.27	100
Feb 5, 2025	32.82	32.82	32.82	32.82	32.31	-
Feb 4, 2025	32.82	32.82	32.82	32.82	32.31	-
Feb 3, 2025	32.82	32.82	32.82	32.82	32.31	-
Jan 31, 2025	32.82	32.82	32.82	32.82	32.31	-
Jan 30, 2025	32.82	32.82	32.82	32.82	32.31	101
Jan 29, 2025	31.99	31.99	31.99	31.99	31.50	100
Jan 28, 2025	31.91	31.91	31.91	31.91	31.41	221
Jan 27, 2025	32.50	32.50	32.50	32.50	32.00	105
Jan 24, 2025	31.01	31.01	31.01	31.01	30.54	-
Jan 23, 2025	31.01	31.01	31.01	31.01	30.54	198
Jan 22, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 21, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 17, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 16, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 15, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 14, 2025	32.75	32.75	32.75	32.75	32.24	300
Jan 13, 2025	32.75	32.75	32.75	32.75	32.24	-
Jan 10, 2025	32.75	32.75	32.75	32.75	32.24	300
Jan 8, 2025	34.36	34.36	34.36	34.36	33.83	-
Jan 7, 2025	34.30	34.36	34.30	34.36	33.83	200
Jan 6, 2025	33.00	33.00	33.00	33.00	32.49	-
Jan 3, 2025	33.00	33.00	33.00	33.00	32.49	-
Jan 2, 2025	33.00	33.00	33.00	33.00	32.49	-
Dec 31, 2024	33.00	33.00	33.00	33.00	32.49	-
Dec 30, 2024	33.00	33.00	33.00	33.00	32.49	279
Dec 27, 2024	32.75	32.75	32.75	32.75	32.24	-
Dec 26, 2024	32.75	32.75	32.75	32.75	32.24	-
Dec 24, 2024	32.75	32.75	32.75	32.75	32.24	200
Dec 23, 2024	32.75	32.75	32.75	32.75	32.24	522
Dec 20, 2024	32.93	32.93	32.93	32.93	32.42	-
Dec 19, 2024	33.09	33.09	32.93	32.93	32.42	300
Dec 18, 2024	33.59	33.59	33.58	33.58	33.06	200
Dec 17, 2024	34.90	34.90	34.90	34.90	34.36	-
Dec 16, 2024	34.90	34.90	34.90	34.90	34.36	161
Dec 13, 2024	35.10	35.10	35.10	35.10	34.56	450
Dec 12, 2024	35.82	35.82	35.26	35.26	34.72	300
Dec 11, 2024	38.15	38.15	38.15	38.15	37.56	-
Dec 10, 2024	38.15	38.15	38.15	38.15	37.56	-
Dec 9, 2024	0.36 Dividend
Dec 9, 2024	38.15	38.15	38.15	38.15	37.56	-
Dec 6, 2024	38.15	38.15	38.15	38.15	37.07	-
Dec 5, 2024	38.15	38.15	38.15	38.15	37.07	-
Dec 4, 2024	38.15	38.15	38.15	38.15	37.07	450
Dec 3, 2024	38.11	38.11	38.11	38.11	37.03	-
Dec 2, 2024	38.11	38.11	38.11	38.11	37.03	-
Nov 29, 2024	38.11	38.11	38.11	38.11	37.03	-
Nov 27, 2024	38.11	38.11	38.11	38.11	37.03	154
Nov 26, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 25, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 22, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 21, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 20, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 19, 2024	37.26	37.26	37.26	37.26	36.20	-
Nov 18, 2024	37.67	37.67	37.26	37.26	36.20	201
Nov 15, 2024	38.90	38.90	38.90	38.90	37.80	-
Nov 14, 2024	38.90	38.90	38.90	38.90	37.80	-
Nov 13, 2024	38.90	38.90	38.90	38.90	37.80	-
Nov 12, 2024	39.26	39.26	38.90	38.90	37.80	500
Nov 11, 2024	40.80	40.80	40.80	40.80	39.64	-
Nov 8, 2024	40.80	40.80	40.80	40.80	39.64	-
Nov 7, 2024	40.80	40.80	40.80	40.80	39.64	-
Nov 6, 2024	40.80	40.80	40.80	40.80	39.64	-
Nov 5, 2024	40.80	40.80	40.80	40.80	39.64	-
Nov 4, 2024	40.80	40.80	40.80	40.80	39.64	1,102
Nov 1, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 31, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 30, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 29, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 28, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 25, 2024	40.71	40.71	40.71	40.71	39.56	-
Oct 24, 2024	41.50	41.50	40.71	40.71	39.56	403
Oct 23, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 22, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 21, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 18, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 17, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 16, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 15, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 14, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 11, 2024	41.50	41.50	41.50	41.50	40.32	-
Oct 10, 2024	41.50	41.50	41.50	41.50	40.32	200
Oct 9, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 8, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 7, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 4, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 3, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 2, 2024	41.47	41.47	41.47	41.47	40.30	-
Oct 1, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 30, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 27, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 26, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 25, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 24, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 23, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 20, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 19, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 18, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 17, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 16, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 13, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 12, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 11, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 10, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 9, 2024	0.36 Dividend
Sep 9, 2024	41.47	41.47	41.47	41.47	40.30	-
Sep 6, 2024	41.47	41.47	41.47	41.47	39.81	100
Sep 5, 2024	35.16	35.16	35.16	35.16	33.75	-
Sep 4, 2024	35.16	35.16	35.16	35.16	33.75	-
Sep 3, 2024	35.16	35.16	35.16	35.16	33.75	-
Aug 30, 2024	35.16	35.16	35.16	35.16	33.75	-
Aug 29, 2024	35.16	35.16	35.16	35.16	33.75	-
Aug 28, 2024	35.16	35.16	35.16	35.16	33.75	1,000
Aug 27, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 26, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 23, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 22, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 21, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 20, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 19, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 16, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 15, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 14, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 13, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 12, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 9, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 8, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 7, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 6, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 5, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 2, 2024	39.42	39.42	39.42	39.42	37.84	-
Aug 1, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 31, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 30, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 29, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 26, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 25, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 24, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 23, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 22, 2024	39.42	39.42	39.42	39.42	37.84	-
Jul 19, 2024	39.42	39.42	39.42	39.42	37.84	300
Jul 18, 2024	38.34	38.34	38.34	38.34	36.80	-
Jul 17, 2024	38.34	38.34	38.34	38.34	36.80	-
Jul 16, 2024	38.34	38.34	38.34	38.34	36.80	-
Jul 15, 2024	38.34	38.34	38.34	38.34	36.80	-
Jul 12, 2024	38.34	38.34	38.34	38.34	36.80	296
Jul 11, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 10, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 9, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 8, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 5, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 3, 2024	39.07	39.07	39.07	39.07	37.51	-
Jul 2, 2024	39.07	39.07	39.07	39.07	37.51	100
Jul 1, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 28, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 27, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 26, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 25, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 24, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 21, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 20, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 18, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 17, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 14, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 13, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 12, 2024	40.90	40.90	40.90	40.90	39.26	-
Jun 11, 2024	40.90	40.90	40.90	40.90	39.26	100
Jun 10, 2024	0.36 Dividend
Jun 10, 2024	40.48	40.48	40.48	40.48	38.86	-
Jun 7, 2024	40.48	40.48	40.48	40.48	38.38	-
Jun 6, 2024	42.03	42.03	40.48	40.48	38.38	898
Jun 5, 2024	42.32	42.32	42.32	42.32	40.12	-
Jun 4, 2024	42.32	42.32	42.32	42.32	40.12	-
Jun 3, 2024	42.32	42.32	42.32	42.32	40.12	-
May 31, 2024	42.32	42.32	42.32	42.32	40.12	-
May 30, 2024	42.32	42.32	42.32	42.32	40.12	200
May 29, 2024	43.54	43.54	43.54	43.54	41.28	-
May 28, 2024	43.54	43.54	43.54	43.54	41.28	-
May 24, 2024	43.54	43.54	43.54	43.54	41.28	-
May 23, 2024	43.54	43.54	43.54	43.54	41.28	-
May 22, 2024	43.54	43.54	43.54	43.54	41.28	-
May 21, 2024	43.54	43.54	43.54	43.54	41.28	-
May 20, 2024	43.54	43.54	43.54	43.54	41.28	-
May 17, 2024	43.54	43.54	43.54	43.54	41.28	510
May 16, 2024	40.30	40.30	40.30	40.30	38.21	-
May 15, 2024	40.30	40.30	40.30	40.30	38.21	-
May 14, 2024	40.30	40.30	40.30	40.30	38.21	-
May 13, 2024	40.30	40.30	40.30	40.30	38.21	-
May 10, 2024	40.30	40.30	40.30	40.30	38.21	-
May 9, 2024	40.30	40.30	40.30	40.30	38.21	-
May 8, 2024	40.30	40.30	40.30	40.30	38.21	-
May 7, 2024	40.30	40.30	40.30	40.30	38.21	-
May 6, 2024	40.30	40.30	40.30	40.30	38.21	-
May 3, 2024	40.30	40.30	40.30	40.30	38.21	-
May 2, 2024	40.30	40.30	40.30	40.30	38.21	-
May 1, 2024	40.30	40.30	40.30	40.30	38.21	100
Apr 30, 2024	40.52	40.52	40.52	40.52	38.42	-
Apr 29, 2024	40.52	40.52	40.52	40.52	38.42	100
Apr 26, 2024	40.20	40.20	40.20	40.20	38.11	-
Apr 25, 2024	40.20	40.20	40.20	40.20	38.11	-
Apr 24, 2024	40.20	40.20	40.20	40.20	38.11	-
Apr 23, 2024	40.20	40.20	40.20	40.20	38.11	-
Apr 22, 2024	40.20	40.20	40.20	40.20	38.11	-
Apr 19, 2024	40.69	40.69	40.00	40.20	38.11	1,200
Apr 18, 2024	39.15	39.15	39.15	39.15	37.12	-
Apr 17, 2024	39.15	39.15	39.15	39.15	37.12	100
Apr 16, 2024	39.15	39.15	39.15	39.15	37.12	-
Apr 15, 2024	39.15	39.15	39.15	39.15	37.12	-
Apr 12, 2024	40.56	40.56	39.15	39.15	37.12	1,120
Apr 11, 2024	41.24	41.24	41.24	41.24	39.10	-

ORANY Orange S.A.

13.43

-5.22%

TU TELUS Corporation

14.42

+2.49%

BCE BCE Inc.

20.98

-0.10%

BCE.TO BCE Inc.

29.32

-0.91%

T.TO TELUS Corporation

20.16

+1.51%

T AT&T Inc.

26.39

+0.75%