C-RCI.A

T:RCI.A - ROGERS COMMUNICATIONS INC. CL 'A' - http://www.rogers.com

20:48:16 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
RCI.A - T	0.5	46.40	·	47.00	0.4	47.00	+1.00	2.2	6.9	316	136	46.14 47.50 45.75	59.00 38.01	15:59:59	09:07	15 min RT 2¢
TSX - T	0.5	46.40	·	47.00	0.4	46.36	+0.36	0.8	2.8	127	33	46.14 47.50 45.75	59.00 38.01	15:46:41		15 min
Omega - O						46.00			0.6	27	5	46.00 46.00 46.00		10:25:10		15 min
Pure - P						46.00			0.2	8	3			Jun 11		15 min
CX2 - H						47.00	+1.00	2.2	0.3	14	3	46.00 47.00 46.00		15:59:59		15 min
CXD - D						46.89	+0.89	1.9	0.7	32	34	46.89 46.89 46.89		14:15:13		15 min
TriAct - M						46.00			2.3	106	52			Sep 10/20		15 min
CS2 - S						46.00			0.08	3	6			Nov 01		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 136

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	H	47.00	1.00	100	79 CIBC	1 Anonymous	K
15:59:26	M	46.40	0.40	2	80 National Bank	80 National Bank	E
15:59:01	M	47.00	1.00	2	79 CIBC	79 CIBC	E
15:51:14	M	46.70	0.70	500	7 TD Sec	1 Anonymous
15:51:14	D	47.00	1.00	50	7 TD Sec	14 Virtu ITG	E
15:49:33	D	47.00	1.00	6	80 National Bank	80 National Bank	E
15:47:14	M	47.00	1.00	25	7 TD Sec	14 Virtu ITG	E
15:46:41	D	46.36	0.36	28	14 Virtu ITG	7 TD Sec	E
15:46:41	T	46.36	0.36	100	7 TD Sec	7 TD Sec	K
15:45:40	D	47.00	1.00	67	80 National Bank	80 National Bank	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-07-03 09:07	C:RCI	43.29	In the News525	Post says Big Three telcos await fed ruling on Internet
2025-07-03 07:33	C:RCI	43.29	In the News525	Globe says Rogers Communications kept at "outperform"
2025-07-02 19:59	C:RCI	43.29	News Release200	Rogers Comms closes deal to be majority owner of MLSE
2025-06-27 12:18	C:RCI	40.01	News Release200	Rogers takes a bow for cutting the phone cord in Canada
2025-06-27 08:30	C:RCI	40.01	In the News525	Globe says CRTC helps Big Three telcos get even bigger
2025-06-26 20:17	C:RCI	40.01	News Release200	Rogers Communications to release Q2 results July 23
2025-06-25 07:04	C:RCI	39.94	In the News525	Globe says Rogers Communications kept at "buy"
2025-06-23 08:54	C:RCI	38.15	In the News525	Globe says CRTC tells Telus to piggyback all it likes
2025-06-20 17:58	C:RCI	38.15	News Release200	Rogers Comm closes $7B investment from Blackstone
2025-06-12 13:48	C:RCI	36.99	News Release200	Rogers Comm "pleased" with CRTC OK for NBA TV deal
2025-06-11 08:25	C:RCI	37.25	In the News525	Globe says Quebecor ex McAleese CEO of new cell service
2025-06-10 07:41	C:RCI	37.25	In the News525	Globe says Rogers Communications maintained at "buy"
2025-06-06 07:24	C:RCI	36.42	In the News525	Globe says Rogers Communications kept at "outperform"
2025-06-05 07:56	C:RCI	36.73	In the News525	Globe says Rogers closer to completing MLSE asset buy
2025-06-04 19:58	C:RCI	36.73	News Release200	Rogers receives league approval for MLSE acquisition
2025-06-02 06:20	C:RCI	36.77	In the News525	Globe says OneSoccer wants red card for Rogers
2025-05-26 08:33	C:RCI	35.81	In the News525	Globe says BCE, rivals see debt creep up to bite them
2025-05-15 07:54	C:RCI	34.89	In the News525	Globe says BCE, rivals see U.S. roaming charges decline
2025-05-08 08:27	C:RCI	35.26	In the News525	Globe says Rogers, rivals back to jacking up prices
2025-05-01 08:26	C:RCI	35.94	In the News525	Globe/CP say Telus wins crown for most complaints

Date ET

Symbol

Price

Type

Headline

2025-07-03 09:07

C:RCI

43.29

In the News

Post says Big Three telcos await fed ruling on Internet

2025-07-03 07:33

C:RCI