Rogers Communications IncTSX:RCI.BView on NYSE
- LAST PRICE60.2700
- TODAY'S CHANGE (%)1.8400 (3.1491%)
- Bid / Lots60.2200/ 2
- Ask / Lots60.3500/ 1
- Open / Previous Close58.6800 / 58.4300
- Day Range
- 52 Week Range
- Volume1,763,536
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | RCI.B |
|---|---|---|
| 09:32 ET | 25000 | 58.97 |
| 09:33 ET | 5900 | 59.04 |
| 09:35 ET | 1900 | 59.05 |
| 09:37 ET | 2000 | 59.09 |
| 09:39 ET | 4300 | 59.18 |
| 09:42 ET | 2200 | 59.1 |
| 09:44 ET | 700 | 59.12 |
| 09:46 ET | 700 | 59.07 |
| 09:48 ET | 4200 | 59.18 |
| 09:50 ET | 5300 | 59.12 |
| 09:51 ET | 20300 | 59.28 |
| 09:53 ET | 6800 | 59.29 |
| 09:55 ET | 2500 | 59.25 |
| 09:57 ET | 19700 | 59.4 |
| 10:00 ET | 1200 | 59.41 |
| 10:02 ET | 8600 | 59.46 |
| 10:04 ET | 2200 | 59.6 |
| 10:06 ET | 3000 | 59.57 |
| 10:08 ET | 1800 | 59.56 |
| 10:09 ET | 5100 | 59.55 |
| 10:11 ET | 6100 | 59.67 |
| 10:13 ET | 6500 | 59.85 |
| 10:15 ET | 7100 | 59.83 |
| 10:18 ET | 2000 | 59.86 |
| 10:20 ET | 2700 | 59.885 |
| 10:22 ET | 15000 | 60.04 |
| 10:24 ET | 11300 | 59.87 |
| 10:26 ET | 4900 | 59.94 |
| 10:27 ET | 10200 | 59.93 |
| 10:29 ET | 3900 | 59.9 |
| 10:31 ET | 40600 | 59.93 |
| 10:33 ET | 3700 | 59.91 |
| 10:36 ET | 8400 | 59.87 |
| 10:38 ET | 16000 | 59.9 |
| 10:40 ET | 3700 | 59.875 |
| 10:42 ET | 9700 | 59.88 |
| 10:44 ET | 24700 | 59.7 |
| 10:45 ET | 5300 | 59.785 |
| 10:47 ET | 32500 | 59.83 |
| 10:49 ET | 4400 | 59.79 |
| 10:51 ET | 1400 | 59.86 |
| 10:54 ET | 2000 | 59.87 |
| 10:56 ET | 3100 | 59.89 |
| 10:58 ET | 900 | 59.85 |
| 11:00 ET | 600 | 59.82 |
| 11:02 ET | 4700 | 59.82 |
| 11:03 ET | 1600 | 59.89 |
| 11:05 ET | 4200 | 59.78 |
| 11:07 ET | 4700 | 59.79 |
| 11:09 ET | 2500 | 59.79 |
| 11:12 ET | 1300 | 59.85 |
| 11:14 ET | 3400 | 59.77 |
| 11:16 ET | 101600 | 59.78 |
| 11:18 ET | 3600 | 59.8 |
| 11:20 ET | 58800 | 59.78 |
| 11:21 ET | 1200 | 59.8 |
| 11:23 ET | 9600 | 59.74 |
| 11:25 ET | 17100 | 59.75 |
| 11:27 ET | 4500 | 59.76 |
| 11:30 ET | 8200 | 59.84 |
| 11:32 ET | 7800 | 59.79 |
| 11:34 ET | 7400 | 59.85 |
| 11:36 ET | 6000 | 59.9 |
| 11:38 ET | 3500 | 59.91 |
| 11:39 ET | 6000 | 59.91 |
| 11:41 ET | 900 | 59.92 |
| 11:43 ET | 2900 | 59.93 |
| 11:45 ET | 2600 | 59.97 |
| 11:48 ET | 1700 | 59.91 |
| 11:50 ET | 2300 | 59.94 |
| 11:52 ET | 1200 | 59.97 |
| 11:54 ET | 1800 | 59.99 |
| 11:56 ET | 3900 | 59.99 |
| 11:57 ET | 1900 | 60.02 |
| 11:59 ET | 2600 | 60.04 |
| 12:01 ET | 3100 | 60.02 |
| 12:03 ET | 5000 | 60 |
| 12:06 ET | 2100 | 60 |
| 12:08 ET | 2400 | 60.07 |
| 12:10 ET | 4500 | 60.06 |
| 12:12 ET | 1600 | 60.05 |
| 12:14 ET | 7100 | 60.07 |
| 12:15 ET | 800 | 60.07 |
| 12:17 ET | 11100 | 60.09 |
| 12:19 ET | 3100 | 60.08 |
| 12:21 ET | 1700 | 60.03 |
| 12:24 ET | 4800 | 60.01 |
| 12:26 ET | 5300 | 60.04 |
| 12:28 ET | 1700 | 60.03 |
| 12:30 ET | 11200 | 60 |
| 12:32 ET | 1100 | 59.98 |
| 12:33 ET | 1400 | 59.99 |
| 12:35 ET | 3600 | 60 |
| 12:37 ET | 12700 | 60 |
| 12:39 ET | 300 | 60 |
| 12:42 ET | 5400 | 60 |
| 12:44 ET | 2100 | 60.01 |
| 12:46 ET | 3800 | 60.01 |
| 12:48 ET | 6600 | 59.94 |
| 12:50 ET | 1000 | 59.92 |
| 12:51 ET | 1000 | 59.87 |
| 12:53 ET | 2600 | 59.83 |
| 12:55 ET | 7500 | 59.99 |
| 12:57 ET | 600 | 59.98 |
| 01:00 ET | 700 | 59.99 |
| 01:02 ET | 1100 | 59.97 |
| 01:04 ET | 1500 | 60.01 |
| 01:06 ET | 900 | 60.01 |
| 01:08 ET | 1200 | 60.03 |
| 01:09 ET | 1900 | 60.02 |
| 01:11 ET | 3700 | 59.99 |
| 01:13 ET | 2000 | 59.98 |
| 01:15 ET | 1700 | 59.96 |
| 01:18 ET | 14700 | 59.95 |
| 01:20 ET | 3300 | 59.99 |
| 01:22 ET | 2800 | 60 |
| 01:24 ET | 1300 | 60.03 |
| 01:26 ET | 1500 | 60.03 |
| 01:27 ET | 800 | 60.05 |
| 01:29 ET | 1800 | 60.06 |
| 01:31 ET | 1800 | 60.08 |
| 01:33 ET | 200 | 60.1 |
| 01:36 ET | 2900 | 60.1 |
| 01:38 ET | 1000 | 60.09 |
| 01:40 ET | 5500 | 60.15 |
| 01:42 ET | 1800 | 60.18 |
| 01:44 ET | 1900 | 60.15 |
| 01:45 ET | 2800 | 60.23 |
| 01:47 ET | 3500 | 60.19 |
| 01:49 ET | 3100 | 60.19 |
| 01:51 ET | 4200 | 60.16 |
| 01:54 ET | 1800 | 60.17 |
| 01:56 ET | 1600 | 60.19 |
| 01:58 ET | 1400 | 60.21 |
| 02:00 ET | 1800 | 60.25 |
| 02:02 ET | 4400 | 60.28 |
| 02:03 ET | 1000 | 60.29 |
| 02:05 ET | 2800 | 60.23 |
| 02:07 ET | 4000 | 60.21 |
| 02:09 ET | 1800 | 60.25 |
| 02:12 ET | 2000 | 60.245 |
| 02:14 ET | 2700 | 60.27 |
| 02:16 ET | 8900 | 60.28 |
| 02:18 ET | 1700 | 60.32 |
| 02:20 ET | 2200 | 60.3 |
| 02:21 ET | 2000 | 60.32 |
| 02:23 ET | 1900 | 60.33 |
| 02:25 ET | 1200 | 60.33 |
| 02:27 ET | 3200 | 60.31 |
| 02:30 ET | 2500 | 60.26 |
| 02:32 ET | 2300 | 60.32 |
| 02:34 ET | 1700 | 60.36 |
| 02:36 ET | 1800 | 60.35 |
| 02:38 ET | 1200 | 60.36 |
| 02:39 ET | 4700 | 60.44 |
| 02:41 ET | 1900 | 60.41 |
| 02:43 ET | 3400 | 60.38 |
| 02:45 ET | 2700 | 60.38 |
| 02:48 ET | 3300 | 60.37 |
| 02:50 ET | 5500 | 60.31 |
| 02:52 ET | 1500 | 60.31 |
| 02:54 ET | 3900 | 60.3 |
| 02:56 ET | 1800 | 60.35 |
| 02:57 ET | 2700 | 60.35 |
| 02:59 ET | 1100 | 60.35 |
| 03:01 ET | 2200 | 60.38 |
| 03:03 ET | 5000 | 60.33 |
| 03:06 ET | 1100 | 60.36 |
| 03:08 ET | 3300 | 60.29 |
| 03:10 ET | 1600 | 60.3 |
| 03:12 ET | 2800 | 60.36 |
| 03:14 ET | 2000 | 60.37 |
| 03:15 ET | 2300 | 60.35 |
| 03:17 ET | 3000 | 60.32 |
| 03:19 ET | 1700 | 60.28 |
| 03:21 ET | 4100 | 60.24 |
| 03:24 ET | 2200 | 60.23 |
| 03:26 ET | 2000 | 60.2 |
| 03:28 ET | 13000 | 60.26 |
| 03:30 ET | 4100 | 60.26 |
| 03:32 ET | 16500 | 60.3 |
| 03:33 ET | 1200 | 60.38 |
| 03:35 ET | 4000 | 60.42 |
| 03:37 ET | 8500 | 60.41 |
| 03:39 ET | 4000 | 60.39 |
| 03:42 ET | 11400 | 60.3 |
| 03:44 ET | 18600 | 60.25 |
| 03:46 ET | 12000 | 60.15 |
| 03:48 ET | 16300 | 60.09 |
| 03:50 ET | 13600 | 60.12 |
| 03:51 ET | 20500 | 60.1 |
| 03:53 ET | 15600 | 60.13 |
| 03:55 ET | 16200 | 60.12 |
| 03:57 ET | 30900 | 60.29 |
| 04:00 ET | 127000 | 60.27 |
Yesterday
Nov 30, 2023
Rogers Acquires 3800 MHz 5G Spectrum Across Canada, from 4:40PM ET on Thursday Nov 30, 2023 by Dow Jones
4:40PM ET on Thursday Nov 30, 2023 by Dow Jones*DJ Rogers Acquires 3800 MHz 5G Spectrum Across Canada >RCI, from 4:40PM ET on Thursday Nov 30, 2023 by Dow Jones
4:40PM ET on Thursday Nov 30, 2023 by Dow JonesDJ Rogers Communications Inc. Cl B Stock Rises Thursday, Outperforms Market, from 4:35PM ET on Thursday Nov 30, 2023 by Dow Jones
4:35PM ET on Thursday Nov 30, 2023 by Dow Jones
Nov 29, 2023
DJ Rogers Communications Inc. Cl B Stock Falls Wednesday, Underperforms Market, from 4:35PM ET on Wednesday Nov 29, 2023 by Dow Jones
4:35PM ET on Wednesday Nov 29, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Rogers Communications Inc | 30.9B | 29.7x | -1.43% |
Trilogy International Partners Inc | 4.0M | -1.0x | --- |
Tower One Wireless Corp | 12.4M | -1.1x | --- |
Wi2wi Corp | 3.8M | -2.4x | --- |
AirIQ Inc | 11.9M | 3.2x | +88.96% |
Company Information
Rogers Communications Inc. is a Canada-based technology and media company. The Company provides communications services and entertainment to consumers and businesses. The Company operates through three segments: Wireless, Cable and Media. Wireless segment is engaged in telecommunications operations for Canadian consumers and businesses. Cable segment is engaged in telecommunications operations, including Internet, television and other video (Video), telephony (Home Phone), and smart home monitoring services for Canadian consumers and businesses, and network connectivity through its fiber network and data center assets to support a range of voice, data, networking, hosting and cloud-based services for the business, public sector and carrier wholesale markets. Media segment is a diversified portfolio of media properties, including sports media and entertainment, television and radio broadcasting, specialty channels, multi-platform shopping, and digital media.
Contact Information
- Headquarters
- 333 Bloor Street Eas, 10th FloorTORONTO, ON, Canada M4W 1G9
- Phone
- ---
- Fax
- ---
Executives
- Chairman of the Board
- Edward Rogers
- President, Chief Executive Officer, Director
- Anthony Staffieri
- Deputy Chairman of the Board
- Melinda Rogers - Hixon
- Vice Chairman of the Board
- Philip Lind
- Chief Financial Officer
- Glenn Brandt
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $30.9B |
|---|---|
Revenue (TTM) | $18.1B |
Shares Outstanding | 530.0M |
Dividend Yield | 3.32% |
Annual Dividend Rate | 2.0000 CAD |
Ex-Dividend Date | 12-07-23 |
Pay Date | 01-02-24 |
Beta | 0.52 |
EPS | $2.03 |
Book Value | $19.99 |
P/E Ratio | 29.7x |
Price/Sales (TTM) | 1.7 |
Price/Cash Flow (TTM) | 6.6x |
Operating Margin | 20.28% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
