C-RCI.B

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

19:46:58 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	45.18	·	45.30	0.1	45.21	-0.30	-0.7	3,605.0	162,077	18,716	45.51 45.64 44.88	56.55 32.42	16:00:00	16:49	15 min RT 2¢
TSX - T	0.1	45.18	·	45.30	0.1	45.21	-0.30	-0.7	1,714.2	77,049	9,391	45.51 45.60 44.88	56.55 32.42	16:00:00		15 min
NEO ATS - U						45.20	-0.31	-0.7	139.3	6,254	1,138	45.52 45.62 44.88		15:59:17		15 min
Alpha - A						45.20	-0.31	-0.7	95.6	4,294	594	45.61 45.61 44.88		15:59:31		15 min
Omega - O						45.21	-0.30	-0.7	50.0	2,246	422	45.51 45.53 44.88		15:59:49		15 min
Pure - P						45.20	-0.31	-0.7	27.4	1,226	356	45.61 45.64 44.91		15:59:54		15 min
Chi-X - X						45.20	-0.31	-0.7	1,171.6	52,768	3,447	45.53 45.59 44.88		15:59:56		15 min
CX2 - H						45.20	-0.31	-0.7	148.1	6,650	1,065	45.59 45.59 44.88		15:59:58		15 min
CXD - D						45.205	-0.305	-0.7	79.6	3,563	781	45.52 45.52 44.885		15:59:53		15 min
TriAct - M						45.51			127.3	5,707	1,096					15 min
Instinet - I						45.205	-0.305	-0.7	1.3	59	7	45.215 45.245 45.205		15:58:25		15 min
Lynx - Y						45.20	-0.31	-0.7	48.2	2,159	351	45.34 45.54 44.89		15:59:30		15 min
CS2 - S						45.51			2.3	102	68			Jul 17		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 18716

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	45.21	-0.30	80	85 Scotia	7 TD Sec	Q
16:00:00	T	45.21	-0.30	30	80 National Bank	7 TD Sec	Q
16:00:00	T	45.21	-0.30	11	79 CIBC	7 TD Sec	Q
16:00:00	T	45.21	-0.30	8	9 BMO Nesbitt	7 TD Sec	Q
16:00:00	T	45.21	-0.30	99	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	45.21	-0.30	16	65 Goldman	7 TD Sec	Q
16:00:00	T	45.21	-0.30	18	79 CIBC	7 TD Sec	Q
16:00:00	T	45.21	-0.30	76	65 Goldman	7 TD Sec	Q
16:00:00	T	45.21	-0.30	55	7 TD Sec	7 TD Sec	Q
16:00:00	T	45.21	-0.30	37	1 Anonymous	7 TD Sec	Q

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