Rogers Communications Inc. Class A RCI.A
TSX · Kanada · İletişim
CAD 44,20-1,01 (-%2,23)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 44,20 | -%2,23 | CAD 45,24 | CAD 45,50 | CAD 44,20 | 5,25K |
| 2026-09-30 | CAD 45,21 | +%0,92 | CAD 44,53 | CAD 47,00 | CAD 44,53 | 700 |
| 2026-09-29 | CAD 44,80 | -%1,73 | CAD 45,26 | CAD 45,32 | CAD 44,80 | 3,60K |
| 2026-09-28 | CAD 45,59 | -%0,89 | CAD 45,69 | CAD 45,69 | CAD 45,55 | 900 |
| 2026-09-25 | CAD 46,00 | -%3,58 | CAD 46,70 | CAD 46,70 | CAD 45,65 | 7,30K |
| 2026-09-24 | CAD 47,71 | -%0,04 | CAD 47,75 | CAD 47,75 | CAD 47,71 | 1,80K |
| 2026-09-23 | CAD 47,73 | -%0,38 | CAD 47,30 | CAD 47,73 | CAD 46,94 | 1,90K |
| 2026-09-22 | CAD 47,91 | -%2,72 | CAD 49,26 | CAD 49,26 | CAD 47,91 | 2,50K |
| 2026-09-21 | CAD 49,25 | +%0,29 | CAD 50,97 | CAD 50,97 | CAD 49,01 | 1,20K |
| 2026-09-18 | CAD 49,11 | -%3,21 | CAD 50,08 | CAD 50,08 | CAD 49,11 | 1,20K |
| 2026-09-17 | CAD 50,74 | +%1,04 | CAD 50,81 | CAD 50,81 | CAD 50,30 | 500 |
| 2026-09-16 | CAD 50,22 | -%2,01 | CAD 52,80 | CAD 52,80 | CAD 50,22 | 1,50K |
| 2026-09-15 | CAD 51,25 | +%0,22 | CAD 51,25 | CAD 51,25 | CAD 51,25 | 700 |
| 2026-09-14 | CAD 51,14 | +%1,19 | CAD 52,00 | CAD 53,00 | CAD 51,14 | 1,10K |
| 2026-09-11 | CAD 50,54 | -%0,24 | CAD 50,41 | CAD 50,85 | CAD 50,41 | 800 |
| 2026-09-10 | CAD 50,66 | -%2,73 | CAD 51,08 | CAD 51,08 | CAD 50,66 | 700 |
| 2026-09-09 | CAD 52,08 | +%1,72 | CAD 52,00 | CAD 52,08 | CAD 52,00 | 300 |
| 2026-09-08 | CAD 51,20 | -%4,01 | CAD 52,00 | CAD 52,26 | CAD 51,20 | 2,30K |
| 2026-09-04 | CAD 53,34 | +%1,41 | CAD 53,97 | CAD 53,97 | CAD 52,25 | 3,60K |
| 2026-09-03 | CAD 52,60 | +%0,77 | CAD 52,20 | CAD 52,70 | CAD 52,20 | 800 |
| 2026-09-02 | CAD 52,20 | %0,00 | CAD 52,20 | CAD 52,20 | CAD 52,20 | 0 |
| 2026-09-01 | CAD 52,20 | -%0,40 | CAD 51,99 | CAD 52,20 | CAD 51,99 | 400 |
| 2026-08-31 | CAD 52,41 | +%0,81 | CAD 51,40 | CAD 52,41 | CAD 51,40 | 700 |
| 2026-08-28 | CAD 51,99 | -%0,36 | CAD 51,99 | CAD 51,99 | CAD 51,99 | 100 |
| 2026-08-27 | CAD 52,18 | %0,00 | CAD 52,18 | CAD 52,18 | CAD 52,18 | 0 |
| 2026-08-26 | CAD 52,18 | +%1,81 | CAD 51,25 | CAD 52,18 | CAD 51,25 | 600 |
| 2026-08-25 | CAD 51,25 | %0,00 | CAD 51,25 | CAD 51,25 | CAD 51,25 | 100 |
| 2026-08-24 | CAD 51,25 | +%0,49 | CAD 50,08 | CAD 51,25 | CAD 50,03 | 2,80K |
| 2026-08-21 | CAD 51,00 | +%1,45 | CAD 50,80 | CAD 52,25 | CAD 50,80 | 4,90K |
| 2026-08-20 | CAD 50,27 | -%0,44 | CAD 52,00 | CAD 52,00 | CAD 50,27 | 300 |
| 2026-08-19 | CAD 50,49 | +%0,18 | CAD 50,40 | CAD 50,49 | CAD 50,40 | 200 |
| 2026-08-18 | CAD 50,40 | -%1,20 | CAD 50,40 | CAD 50,40 | CAD 50,40 | 600 |
| 2026-08-17 | CAD 51,01 | +%0,02 | CAD 51,00 | CAD 51,01 | CAD 50,90 | 300 |
| 2026-08-14 | CAD 51,00 | -%0,97 | CAD 50,64 | CAD 51,09 | CAD 50,64 | 1,00K |
| 2026-08-13 | CAD 51,50 | +%0,98 | CAD 51,00 | CAD 51,94 | CAD 51,00 | 2,40K |
| 2026-08-12 | CAD 51,00 | +%0,12 | CAD 50,95 | CAD 51,00 | CAD 49,24 | 1,80K |
| 2026-08-11 | CAD 50,94 | +%4,07 | CAD 49,11 | CAD 50,94 | CAD 49,11 | 2,60K |
| 2026-08-10 | CAD 48,95 | -%0,29 | CAD 48,25 | CAD 48,96 | CAD 48,25 | 800 |
| 2026-08-07 | CAD 49,09 | +%0,18 | CAD 48,80 | CAD 49,09 | CAD 48,80 | 300 |
| 2026-08-06 | CAD 49,00 | +%0,20 | CAD 49,01 | CAD 49,01 | CAD 49,00 | 600 |
| 2026-08-05 | CAD 48,90 | -%0,20 | CAD 48,50 | CAD 48,90 | CAD 48,02 | 2,20K |
| 2026-08-04 | CAD 49,00 | %0,00 | CAD 49,00 | CAD 49,25 | CAD 48,15 | 2,70K |
| 2026-07-31 | CAD 49,00 | +%0,06 | CAD 48,99 | CAD 50,00 | CAD 48,99 | 400 |
| 2026-07-30 | CAD 48,97 | -%3,01 | CAD 49,81 | CAD 49,81 | CAD 48,97 | 1,10K |
| 2026-07-29 | CAD 50,49 | +%1,28 | CAD 49,02 | CAD 50,50 | CAD 49,02 | 6,10K |
| 2026-07-28 | CAD 49,85 | +%4,95 | CAD 48,30 | CAD 49,85 | CAD 48,30 | 1,80K |
| 2026-07-27 | CAD 47,50 | -%1,94 | CAD 47,90 | CAD 47,90 | CAD 47,50 | 400 |
| 2026-07-24 | CAD 48,44 | +%3,06 | CAD 48,49 | CAD 48,49 | CAD 48,41 | 1,10K |
| 2026-07-23 | CAD 47,00 | -%2,08 | CAD 48,01 | CAD 48,01 | CAD 47,00 | 1,80K |
| 2026-07-22 | CAD 48,00 | -%4,74 | CAD 50,50 | CAD 50,50 | CAD 48,00 | 6,10K |
| 2026-07-21 | CAD 50,39 | +%0,78 | CAD 51,42 | CAD 51,42 | CAD 48,70 | 1,20K |
| 2026-07-20 | CAD 50,00 | +%1,01 | CAD 49,99 | CAD 50,00 | CAD 49,99 | 1,10K |
| 2026-07-17 | CAD 49,50 | -%0,98 | CAD 49,99 | CAD 49,99 | CAD 49,50 | 600 |
| 2026-07-16 | CAD 49,99 | +%2,19 | CAD 49,22 | CAD 49,99 | CAD 49,22 | 1,50K |
| 2026-07-15 | CAD 48,92 | -%0,02 | CAD 48,92 | CAD 49,11 | CAD 48,50 | 3,50K |
| 2026-07-14 | CAD 48,93 | -%0,14 | CAD 49,22 | CAD 49,22 | CAD 47,56 | 900 |
| 2026-07-13 | CAD 49,00 | +%2,34 | CAD 47,53 | CAD 49,01 | CAD 47,53 | 1,30K |
| 2026-07-10 | CAD 47,88 | -%2,23 | CAD 48,98 | CAD 49,00 | CAD 47,51 | 1,60K |
| 2026-07-09 | CAD 48,97 | +%0,55 | CAD 48,13 | CAD 49,00 | CAD 48,13 | 700 |
| 2026-07-08 | CAD 48,70 | +%1,04 | CAD 48,40 | CAD 49,15 | CAD 48,40 | 3,00K |
| 2026-07-07 | CAD 48,20 | +%2,71 | CAD 47,00 | CAD 48,20 | CAD 47,00 | 3,00K |
| 2026-07-06 | CAD 46,93 | +%1,49 | CAD 46,55 | CAD 48,00 | CAD 46,55 | 4,60K |
| 2026-07-03 | CAD 46,24 | +%0,30 | CAD 46,00 | CAD 46,65 | CAD 46,00 | 1,50K |
| 2026-07-02 | CAD 46,10 | -%3,25 | CAD 47,68 | CAD 47,68 | CAD 46,00 | 1,80K |
| 2026-06-30 | CAD 47,65 | -%3,74 | CAD 49,25 | CAD 49,25 | CAD 47,50 | 5,20K |
| 2026-06-29 | CAD 49,50 | -%1,57 | CAD 50,00 | CAD 50,44 | CAD 49,17 | 2,60K |
| 2026-06-26 | CAD 50,29 | -%5,61 | CAD 50,36 | CAD 50,36 | CAD 50,20 | 1,00K |
| 2026-06-25 | CAD 53,28 | %0,00 | CAD 53,28 | CAD 53,28 | CAD 53,28 | 0 |
| 2026-06-24 | CAD 53,28 | +%2,44 | CAD 53,28 | CAD 53,28 | CAD 53,28 | 300 |
| 2026-06-23 | CAD 52,01 | -%1,89 | CAD 52,50 | CAD 52,50 | CAD 51,50 | 1,10K |
| 2026-06-22 | CAD 53,01 | +%0,97 | CAD 52,50 | CAD 53,25 | CAD 52,50 | 400 |
| 2026-06-19 | CAD 52,50 | -%1,83 | CAD 53,50 | CAD 53,50 | CAD 52,50 | 400 |
| 2026-06-18 | CAD 53,48 | +%0,91 | CAD 53,49 | CAD 53,49 | CAD 53,48 | 300 |
| 2026-06-17 | CAD 53,00 | -%1,36 | CAD 53,20 | CAD 53,20 | CAD 52,75 | 700 |
| 2026-06-16 | CAD 53,73 | -%1,00 | CAD 54,26 | CAD 54,40 | CAD 53,73 | 1,60K |
| 2026-06-15 | CAD 54,27 | -%0,60 | CAD 54,30 | CAD 54,68 | CAD 54,27 | 2,60K |
| 2026-06-12 | CAD 54,60 | -%0,09 | CAD 54,68 | CAD 54,68 | CAD 54,60 | 400 |
| 2026-06-11 | CAD 54,65 | +%0,85 | CAD 54,59 | CAD 54,65 | CAD 54,59 | 700 |
| 2026-06-10 | CAD 54,19 | +%2,09 | CAD 53,06 | CAD 54,75 | CAD 53,06 | 3,90K |
| 2026-06-09 | CAD 53,08 | -%0,06 | CAD 53,08 | CAD 53,08 | CAD 53,08 | 200 |
| 2026-06-08 | CAD 53,11 | -%3,23 | CAD 54,65 | CAD 54,65 | CAD 53,11 | 1,30K |
| 2026-06-05 | CAD 54,88 | +%0,70 | CAD 54,87 | CAD 54,88 | CAD 54,87 | 400 |
| 2026-06-04 | CAD 54,50 | +%0,37 | CAD 54,50 | CAD 55,25 | CAD 54,50 | 500 |
| 2026-06-03 | CAD 54,30 | -%0,09 | CAD 54,27 | CAD 54,30 | CAD 54,21 | 4,40K |
| 2026-06-02 | CAD 54,35 | -%0,29 | CAD 53,81 | CAD 55,00 | CAD 53,81 | 11,10K |
| 2026-06-01 | CAD 54,51 | +%0,29 | CAD 54,40 | CAD 55,00 | CAD 54,40 | 4,40K |
| 2026-05-29 | CAD 54,35 | +%2,55 | CAD 52,51 | CAD 54,35 | CAD 52,51 | 700 |
| 2026-05-28 | CAD 53,00 | +%0,95 | CAD 52,94 | CAD 53,00 | CAD 52,94 | 1,00K |
| 2026-05-27 | CAD 52,50 | +%1,65 | CAD 51,09 | CAD 52,50 | CAD 51,09 | 3,20K |
| 2026-05-26 | CAD 51,65 | +%1,93 | CAD 50,70 | CAD 51,65 | CAD 50,70 | 500 |