C-RCI.A

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

19:55:16 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
RCI.A - T	0.7	47.00	·	48.50	0.5	48.50	-0.40	-0.8	5.4	256	82	48.27 49.00 47.11	59.00 38.01	15:00:03	16:49	15 min RT 2¢
TSX - T	0.7	47.00	·	48.50	0.5	48.50	-0.40	-0.8	3.2	154	23	48.27 48.50 47.95	59.00 38.01	15:00:03		15 min
Omega - O						49.00	+0.10	0.2	0.2	10	2	49.00 49.00 49.00		10:14:52		15 min
CX2 - H						48.00	-0.90	-1.8	0.3	14	3	48.00 48.00 48.00		12:05:08		15 min
CXD - D						47.11	-1.79	-3.7	0.7	32	22	48.01 48.01 47.11		13:04:20		15 min
TriAct - M						48.90			1.0	45	28			Sep 10/20		15 min
CS2 - S						48.90			0.009	0	4			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 82

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:55:16	S	47.01	-1.89	4	7 TD Sec	19 Desjardins	E
15:53:17	S	48.50	-0.40	2	19 Desjardins	7 TD Sec	E
15:30:12	M	47.95	-0.95	3	14 Virtu ITG	7 TD Sec	E
15:04:30	M	48.50	-0.40	3	80 National Bank	80 National Bank	E
15:03:45	M	48.49	-0.41	100	1 Anonymous	79 CIBC
15:00:03	T	48.50	-0.40	100	7 TD Sec	7 TD Sec	K
14:55:41	D	48.50	-0.40	50	80 National Bank	80 National Bank	E
14:47:35	M	48.50	-0.40	1	80 National Bank	80 National Bank	E
14:21:12	D	48.50	-0.40	42	124 Questrade	14 Virtu ITG	E
14:16:15	M	48.49	-0.41	100	80 National Bank	79 CIBC

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

Date ET	Symbol	Price	Type	Headline
2025-07-18 16:49	C:RCI	45.21	News Release200	Rogers Communications prices cash tender offers
2025-07-16 08:04	C:RCI	46.05	In the News525	Globe says Rogers offers remote satellite service
2025-07-15 18:50	C:RCI	45.88	News Release200	Rogers Communications launches Rogers Satellite
2025-07-14 08:44	C:RCI	45.82	In the News525	Globe says BCE, rivals told turnaround's in the cards
2025-07-14 06:24	C:RCI	45.82	In the News525	Globe says Rogers thinks you'll like AI chat support
2025-07-11 17:01	C:RCI	45.82	News Release200	Rogers Comm. begins tender offers for U.S.-dollar notes
2025-07-11 16:38	C:RCI	45.82	News Release200	Rogers Communications begins tender offers for notes
2025-07-11 07:01	C:RCI	44.92	In the News525	Globe says Rogers a top pick at Desjardins
2025-07-09 07:35	C:RCI	44.00	In the News525	Globe says Rogers Communications kept at "outperform"
2025-07-04 07:08	C:RCI	44.04	In the News525	Globe says CIBC's Price resumes coverage on BCE, Rogers
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	43.88	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

Date ET

Symbol

Price

Type

Headline

2025-07-18 16:49

C:RCI

45.21

News Release

Rogers Communications prices cash tender offers

2025-07-16 08:04

C:RCI