C-RCI.B

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

22:12:32 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
RCI.B - T	0.1	45.75	·	45.87	3.2	45.82	+0.90	2.0	5,220.7	236,727	27,648	44.80 45.91 44.80	56.55 32.42	16:00:00	17:01	15 min RT 2¢
TSX - T	0.1	45.75	·	45.87	3.2	45.82	+0.90	2.0	2,660.2	120,692	13,001	44.80 45.91 44.80	56.55 32.42	16:00:00		15 min
NEO ATS - U						45.82	+0.90	2.0	509.3	23,156	1,650	44.97 45.91 44.91		15:59:54		15 min
Alpha - A						45.82	+0.90	2.0	129.0	5,843	720	44.98 45.91 44.92		15:59:59		15 min
Omega - O						45.83	+0.91	2.0	64.5	2,906	579	44.94 45.91 44.90		15:59:59		15 min
Pure - P						45.82	+0.90	2.0	52.1	2,343	600	44.97 45.91 44.94		15:59:57		15 min
Chi-X - X						45.82	+0.90	2.0	1,038.0	47,083	5,153	44.91 45.91 44.89		15:59:57		15 min
CX2 - H						45.83	+0.91	2.0	243.5	11,012	1,671	44.91 45.91 44.89		15:59:59		15 min
CXD - D						45.825	+0.905	2.0	217.4	9,838	2,050	44.94 45.905 44.94		15:59:48		15 min
TriAct - M						44.92			259.5	11,725	1,836					15 min
Lynx - Y						45.86	+0.94	2.1	45.3	2,047	332	45.02 45.91 44.92		15:59:12		15 min
CS2 - S						45.11	+0.19	0.4	1.9	82	56	45.11 45.11 45.11		09:41:50		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 27648

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	45.82	0.90	19	84 ITG84	9 BMO Nesbitt	Q
16:00:00	T	45.82	0.90	87	84 ITG84	9 BMO Nesbitt	Q
16:00:00	T	45.82	0.90	77	84 ITG84	39 Merrill Lynch	Q
16:00:00	T	45.82	0.90	36	84 ITG84	39 Merrill Lynch	Q
16:00:00	T	45.82	0.90	54	84 ITG84	80 National Bank	Q
16:00:00	T	45.82	0.90	77	84 ITG84	79 CIBC	Q
16:00:00	T	45.82	0.90	73	84 ITG84	80 National Bank	Q
16:00:00	T	45.82	0.90	30	84 ITG84	79 CIBC	Q
16:00:00	T	45.82	0.90	13	84 ITG84	79 CIBC	Q
16:00:00	T	45.82	0.90	30	84 ITG84	9 BMO Nesbitt	Q

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

Date ET	Symbol	Price	Type	Headline
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
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

Date ET

Symbol

Price

Type

Headline

2025-07-11 17:01

C:RCI

45.82

News Release

Rogers Comm. begins tender offers for U.S.-dollar notes

2025-07-11 16:38

C:RCI