C-RCI.B

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

12:38:42 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
RCI.B - T	5.0	38.13	·	38.28	0.2	38.15	+0.06	0.2	3,615.5	137,389	14,446	38.28 38.40 37.845	56.55 32.42	16:17:29	17:58	15 min RT 2¢
TSX - T	5.0	38.13	·	38.28	0.2	38.15	+0.06	0.2	2,662.5	101,318	7,104	38.28 38.40 37.85	56.55 32.42	16:17:29		15 min
NEO ATS - U						38.17	+0.08	0.2	66.6	2,514	598	38.25 38.33 37.845		15:59:43		15 min
Alpha - A						38.15	+0.06	0.2	130.0	4,921	860	38.24 38.37 37.85		15:59:51		15 min
Omega - O						38.16	+0.07	0.2	59.3	2,244	483	38.24 38.37 37.86		15:59:56		15 min
Pure - P						38.16	+0.07	0.2	30.5	1,149	408	38.19 38.31 37.86		15:59:54		15 min
Chi-X - X						38.16	+0.07	0.2	376.0	14,262	2,512	38.25 38.34 37.845		15:59:55		15 min
CX2 - H						38.16	+0.07	0.2	93.8	3,552	691	38.25 38.38 37.85		15:59:50		15 min
CXD - D						38.155	+0.065	0.2	59.7	2,249	587	38.18 38.31 37.85		15:59:57		15 min
TriAct - M						38.09			80.9	3,050	796					15 min
Lynx - Y						38.16	+0.07	0.2	54.4	2,061	356	38.26 38.30 37.86		15:59:20		15 min
CS2 - S						38.09			1.9	70	51			Jun 19		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 14446

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:17:29	T	38.15	0.06	15,000	9 BMO Nesbitt	9 BMO Nesbitt	K
16:00:00	T	38.15	0.06	52	84 ITG84	1 Anonymous	Q
16:00:00	T	38.15	0.06	96	84 ITG84	1 Anonymous	Q
16:00:00	T	38.15	0.06	77	84 ITG84	79 CIBC	Q
16:00:00	T	38.15	0.06	96	84 ITG84	1 Anonymous	Q
16:00:00	T	38.15	0.06	96	84 ITG84	1 Anonymous	Q
16:00:00	T	38.15	0.06	32	84 ITG84	79 CIBC	Q
16:00:00	T	38.15	0.06	96	84 ITG84	1 Anonymous	Q
16:00:00	T	38.15	0.06	2	84 ITG84	101 SG Capital	Q
16:00:00	T	38.15	0.06	96	84 ITG84	1 Anonymous	Q

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

Date ET	Symbol	Price	Type	Headline
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
2025-04-30 09:10	C:RCI		In the News525	Globe says Shopify adds Rogers ex Natale to board
2025-04-24 08:08	C:RCI	34.84	In the News525	Globe says Rogers increases Q1 profit to $280-million
2025-04-24 07:54	C:RCI	34.84	In the News525	Globe says Rogers in talks to sell sports assets
2025-04-24 02:30	C:RCI	34.84	News Release200	Rogers Comm shareholders OK all business items at AGM
2025-04-23 20:00	C:RCI	34.84	News Release200	Rogers Communications to pay 50-cent dividend July 3
2025-04-23 07:24	C:RCI	35.12	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-04-23 07:24	C:RCI	35.12	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-04-23 07:00	C:RCI	35.12	News Release200	Rogers Communications Reports First Quarter 2025 Results

Date ET

Symbol

Price

Type

Headline

2025-06-20 17:58

C:RCI

38.15

News Release

Rogers Comm closes $7B investment from Blackstone

2025-06-12 13:48

C:RCI