Rogers Communications IncTSX:RCI.BView on NYSE
- LAST PRICE61.8800
- TODAY'S CHANGE (%)0.5000 (0.8146%)
- Bid / Lots61.8100/ 1
- Ask / Lots62.0600/ 2
- Open / Previous Close61.2900 / 61.3800
- Day Range
- 52 Week Range
- Volume2,192,257
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 | 13300 | 62.16 |
| 09:33 ET | 2700 | 62.16 |
| 09:35 ET | 4400 | 61.79 |
| 09:37 ET | 5500 | 62.15 |
| 09:39 ET | 18000 | 62.24 |
| 09:42 ET | 9900 | 62.17 |
| 09:44 ET | 8800 | 62.32 |
| 09:46 ET | 4800 | 62.25 |
| 09:48 ET | 3200 | 62.14 |
| 09:50 ET | 5300 | 62.03 |
| 09:51 ET | 11300 | 62.01 |
| 09:53 ET | 8700 | 61.97 |
| 09:55 ET | 4200 | 62.07 |
| 09:57 ET | 4400 | 62.08 |
| 10:00 ET | 800 | 61.99 |
| 10:02 ET | 8100 | 61.8 |
| 10:04 ET | 1700 | 61.68 |
| 10:06 ET | 9200 | 61.84 |
| 10:08 ET | 2400 | 61.9 |
| 10:09 ET | 4200 | 61.84 |
| 10:11 ET | 1700 | 61.77 |
| 10:13 ET | 4900 | 61.74 |
| 10:15 ET | 2500 | 61.72 |
| 10:18 ET | 1100 | 61.73 |
| 10:20 ET | 3100 | 61.785 |
| 10:22 ET | 6300 | 61.88 |
| 10:24 ET | 2600 | 61.83 |
| 10:26 ET | 3500 | 61.81 |
| 10:27 ET | 2100 | 61.78 |
| 10:29 ET | 300 | 61.79 |
| 10:31 ET | 1300 | 61.86 |
| 10:33 ET | 2800 | 61.74 |
| 10:36 ET | 700 | 61.785 |
| 10:38 ET | 1600 | 61.75 |
| 10:40 ET | 4900 | 61.83 |
| 10:42 ET | 5300 | 61.83 |
| 10:44 ET | 2500 | 61.84 |
| 10:45 ET | 3500 | 61.92 |
| 10:47 ET | 2000 | 61.84 |
| 10:49 ET | 1000 | 61.835 |
| 10:51 ET | 3700 | 61.93 |
| 10:54 ET | 1200 | 61.97 |
| 10:56 ET | 4600 | 61.92 |
| 10:58 ET | 1300 | 61.91 |
| 11:00 ET | 1800 | 61.85 |
| 11:02 ET | 2600 | 61.92 |
| 11:03 ET | 1100 | 61.88 |
| 11:05 ET | 5500 | 61.855 |
| 11:07 ET | 2500 | 61.88 |
| 11:09 ET | 500 | 61.875 |
| 11:12 ET | 2300 | 61.85 |
| 11:14 ET | 4500 | 61.94 |
| 11:16 ET | 1100 | 61.99 |
| 11:18 ET | 1100 | 61.99 |
| 11:20 ET | 6800 | 61.97 |
| 11:21 ET | 3600 | 61.93 |
| 11:23 ET | 12400 | 61.91 |
| 11:25 ET | 4000 | 61.92 |
| 11:27 ET | 2700 | 61.88 |
| 11:30 ET | 3000 | 61.86 |
| 11:32 ET | 900 | 61.87 |
| 11:34 ET | 3200 | 61.74 |
| 11:36 ET | 2300 | 61.76 |
| 11:38 ET | 2200 | 61.76 |
| 11:39 ET | 3800 | 61.79 |
| 11:41 ET | 3100 | 61.73 |
| 11:43 ET | 4500 | 61.58 |
| 11:45 ET | 2800 | 61.53 |
| 11:48 ET | 1800 | 61.52 |
| 11:50 ET | 1200 | 61.42 |
| 11:52 ET | 1700 | 61.42 |
| 11:54 ET | 5100 | 61.44 |
| 11:56 ET | 2900 | 61.37 |
| 11:57 ET | 2600 | 61.42 |
| 11:59 ET | 1800 | 61.42 |
| 12:01 ET | 3900 | 61.56 |
| 12:03 ET | 2300 | 61.54 |
| 12:06 ET | 2400 | 61.51 |
| 12:08 ET | 1600 | 61.52 |
| 12:10 ET | 3800 | 61.49 |
| 12:12 ET | 500 | 61.46 |
| 12:14 ET | 800 | 61.5 |
| 12:15 ET | 2000 | 61.55 |
| 12:17 ET | 9400 | 61.54 |
| 12:19 ET | 3900 | 61.49 |
| 12:21 ET | 2700 | 61.5 |
| 12:24 ET | 900 | 61.47 |
| 12:26 ET | 900 | 61.47 |
| 12:28 ET | 6000 | 61.45 |
| 12:30 ET | 2500 | 61.43 |
| 12:32 ET | 2300 | 61.38 |
| 12:33 ET | 3200 | 61.37 |
| 12:35 ET | 1600 | 61.37 |
| 12:37 ET | 1200 | 61.365 |
| 12:39 ET | 2400 | 61.38 |
| 12:42 ET | 1000 | 61.47 |
| 12:44 ET | 3600 | 61.46 |
| 12:46 ET | 7200 | 61.49 |
| 12:48 ET | 2800 | 61.45 |
| 12:50 ET | 2900 | 61.45 |
| 12:51 ET | 1400 | 61.43 |
| 12:53 ET | 1600 | 61.42 |
| 12:55 ET | 1400 | 61.44 |
| 12:57 ET | 700 | 61.48 |
| 01:00 ET | 2100 | 61.5 |
| 01:02 ET | 2900 | 61.49 |
| 01:04 ET | 3500 | 61.47 |
| 01:06 ET | 4400 | 61.48 |
| 01:08 ET | 2300 | 61.48 |
| 01:09 ET | 2100 | 61.49 |
| 01:11 ET | 5700 | 61.48 |
| 01:13 ET | 11900 | 61.5 |
| 01:15 ET | 300 | 61.5 |
| 01:18 ET | 2300 | 61.5 |
| 01:20 ET | 2200 | 61.45 |
| 01:22 ET | 1600 | 61.45 |
| 01:24 ET | 2800 | 61.42 |
| 01:26 ET | 1200 | 61.42 |
| 01:27 ET | 1700 | 61.39 |
| 01:29 ET | 2100 | 61.39 |
| 01:31 ET | 5900 | 61.52 |
| 01:33 ET | 2800 | 61.48 |
| 01:36 ET | 1900 | 61.49 |
| 01:38 ET | 2600 | 61.48 |
| 01:40 ET | 2700 | 61.49 |
| 01:42 ET | 900 | 61.53 |
| 01:44 ET | 2000 | 61.45 |
| 01:45 ET | 1500 | 61.44 |
| 01:47 ET | 2700 | 61.35 |
| 01:49 ET | 500 | 61.39 |
| 01:51 ET | 1300 | 61.39 |
| 01:54 ET | 7100 | 61.4 |
| 01:56 ET | 2800 | 61.43 |
| 01:58 ET | 100400 | 61.48 |
| 02:00 ET | 100 | 61.465 |
| 02:02 ET | 2500 | 61.49 |
| 02:03 ET | 2000 | 61.49 |
| 02:05 ET | 1500 | 61.53 |
| 02:07 ET | 2800 | 61.505 |
| 02:09 ET | 2000 | 61.49 |
| 02:12 ET | 1800 | 61.51 |
| 02:14 ET | 2900 | 61.5 |
| 02:16 ET | 3500 | 61.49 |
| 02:18 ET | 700 | 61.54 |
| 02:20 ET | 2400 | 61.61 |
| 02:21 ET | 1600 | 61.64 |
| 02:23 ET | 7100 | 61.69 |
| 02:25 ET | 9300 | 61.66 |
| 02:27 ET | 2200 | 61.69 |
| 02:30 ET | 3000 | 61.65 |
| 02:32 ET | 1000 | 61.69 |
| 02:34 ET | 3100 | 61.65 |
| 02:36 ET | 4600 | 61.72 |
| 02:38 ET | 3600 | 61.75 |
| 02:39 ET | 2500 | 61.82 |
| 02:41 ET | 2100 | 61.86 |
| 02:43 ET | 1100 | 61.8 |
| 02:45 ET | 3800 | 61.81 |
| 02:48 ET | 700 | 61.81 |
| 02:50 ET | 2500 | 61.87 |
| 02:52 ET | 8800 | 61.92 |
| 02:54 ET | 2000 | 61.88 |
| 02:56 ET | 1600 | 61.87 |
| 02:57 ET | 4800 | 61.87 |
| 02:59 ET | 1200 | 61.91 |
| 03:01 ET | 6300 | 61.82 |
| 03:03 ET | 2500 | 61.88 |
| 03:06 ET | 2800 | 61.84 |
| 03:08 ET | 1900 | 61.865 |
| 03:10 ET | 6500 | 61.86 |
| 03:12 ET | 2300 | 61.89 |
| 03:14 ET | 1900 | 61.88 |
| 03:15 ET | 4000 | 61.87 |
| 03:17 ET | 4200 | 61.9 |
| 03:19 ET | 1400 | 61.91 |
| 03:21 ET | 4400 | 61.88 |
| 03:24 ET | 1100 | 61.92 |
| 03:26 ET | 8400 | 61.91 |
| 03:28 ET | 6500 | 62 |
| 03:30 ET | 9600 | 62.02 |
| 03:32 ET | 10500 | 62.02 |
| 03:33 ET | 6800 | 62.05 |
| 03:35 ET | 3200 | 62.05 |
| 03:37 ET | 7000 | 62.04 |
| 03:39 ET | 3000 | 62.04 |
| 03:42 ET | 8800 | 62.03 |
| 03:44 ET | 5200 | 61.98 |
| 03:46 ET | 11700 | 62.06 |
| 03:48 ET | 9500 | 62.05 |
| 03:50 ET | 13200 | 62.1 |
| 03:51 ET | 46400 | 61.99 |
| 03:53 ET | 34300 | 61.9 |
| 03:55 ET | 32400 | 61.88 |
| 03:57 ET | 15700 | 61.94 |
| 04:00 ET | 495100 | 61.88 |
Today
National Bank Notes Disney Buys Final BAMTech Tranche from MLB with Blue Jays to Eventually Get Its Share, from 8 hours ago by MT Newswires
8 hours ago by MT NewswiresRBC on the Shaw Communications Q4, from 8 hours ago by MT Newswires
8 hours ago by MT Newswires
Yesterday
Shaw Communications Reports Q4 2022 EPS of $0.34, from 8:20AM ET on Tuesday Nov 29, 2022 by MT Newswires
8:20AM ET on Tuesday Nov 29, 2022 by MT Newswires-- Shaw Communications Brief: Adds It Remains "Optimistic" that It Will Ultimately be Able to Complete the Proposed Transaction, from 8:04AM ET on Tuesday Nov 29, 2022 by MT Newswires
8:04AM ET on Tuesday Nov 29, 2022 by MT Newswires-- Shaw Communications Brief: Says "It Is So Important" to move forward with Transactions that Shaw, Quebecor and Rogers have Agreed to in direct response to concerns raised by the Competition Bureau and ISED, from 8:03AM ET on Tuesday Nov 29, 2022 by MT Newswires
8:03AM ET on Tuesday Nov 29, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Rogers Communications Inc | 31.1B | 19.9x | +13.77% |
Trilogy International Partners Inc | 20.5M | 0.0x | --- |
Tower One Wireless Corp | 7.8M | -0.9x | --- |
Wi2wi Corp | 3.8M | -3.0x | --- |
AirIQ Inc | 8.2M | 12.4x | +9.15% |
Company Information
Rogers Communications Inc. is a Canada-based technology and media company that provides communications services and entertainment to consumers and businesses. The Company operates through three segments: Wireless, Cable and Media. The Wireless segment offers wireless telecommunications operations to Canadian consumers and businesses. Cable segment offers cable telecommunications operations, including Internet, television and other 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. The Media segment offers 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 St E 10th FloorTORONTO, ON, Canada M4W 1G9
- Phone
- 416-035-3532
- Fax
- 416-935-7777
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 | $31.1B |
|---|---|
Revenue (TTM) | $15.1B |
Shares Outstanding | 504.9M |
Dividend Yield | 3.23% |
Annual Dividend Rate | 2.0000 CAD |
Ex-Dividend Date | 12-08-22 |
Pay Date | 01-03-23 |
Beta | 0.42 |
EPS | $3.11 |
Book Value | $20.86 |
P/E Ratio | 19.9x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | 7.4x |
Operating Margin | 21.74% |
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.
