Rogers Communications Inc
〈RCI〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| BCE | BCE Inc. | 11/22 | 26.7700 | 0.0900 | 0.34 | 5,371,238 | 12 | |
| TEL | TE Connectivity | 11/22 | 152.2600 | 1.7400 | 1.16 | 1,715,477 | 10 | |
| T | AT&T | 11/22 | 23.1800 | 0.2000 | 0.87 | 35,732,872 | 9 | |
| SU | Suncor Energy | 11/22 | 41.5300 | 0.4000 | 0.97 | 5,385,695 | 8 | |
| TU | TELUS Corp. Non Voting shares | 11/22 | 15.2000 | -0.1200 | -0.78 | 3,618,265 | 8 | |
| VZ | Verizon Communications | 11/22 | 43.1500 | 0.6500 | 1.53 | 17,017,420 | 8 | |
| QCOM | QUALCOMM | 11/22 | 156.7900 | 1.3300 | 0.86 | 5,709,268 | 8 | |
| CSCO | Cisco | 11/22 | 58.5500 | 0.9900 | 1.72 | 14,952,324 | 8 | |
| BNS | Scotiabank | 11/22 | 56.4500 | 0.2300 | 0.41 | 754,658 | 7 | |
| ADI | Analog Devices | 11/22 | 214.5900 | 0.6300 | 0.29 | 2,695,385 | 7 | |
| GLW | Corning | 11/22 | 48.5200 | 0.6800 | 1.42 | 3,253,351 | 7 | |
| HON | Honeywell | 11/22 | 229.1100 | 3.0200 | 1.34 | 3,834,380 | 7 | |
| HPQ | HP | 11/22 | 38.1300 | 0.2200 | 0.58 | 6,961,129 | 7 | |
| JCI | Johnson Controls | 11/22 | 83.4500 | -0.5400 | -0.64 | 4,360,652 | 7 | |
| KLAC | KLA | 11/22 | 639.5500 | 6.3900 | 1.01 | 982,002 | 7 | |
| NOC | Northrop Grumman | 11/22 | 496.8700 | 0.4600 | 0.09 | 507,535 | 7 | |
| NRG | NRG Energy | 11/22 | 95.4800 | -1.4100 | -1.46 | 1,800,945 | 7 | |
| ROP | Roper Technologies | 11/22 | 560.1400 | 5.8800 | 1.06 | 249,959 | 7 | |
| SLF | Sun Life Financial Inc. | 11/22 | 61.1800 | -0.1900 | -0.31 | 276,740 | 7 | |
| TMUS | T-Mobile US | 11/22 | 238.2800 | 1.7000 | 0.72 | 2,540,812 | 7 | |
| STM | STMicroelectronics | 11/22 | 24.4800 | -0.0600 | -0.24 | 4,107,497 | 6 | |
| SWKS | Skyworks Solutions | 11/22 | 85.4100 | 0.3600 | 0.42 | 1,704,400 | 6 | |
| TD | Toronto-Dominion Bank | 11/22 | 56.1600 | 0.2600 | 0.47 | 1,104,275 | 6 | |
| UNH | UnitedHealth | 11/22 | 590.8700 | -6.6200 | -1.11 | 3,198,124 | 6 | |
| PNR | Pentair | 11/22 | 106.9300 | 0.8800 | 0.83 | 1,156,140 | 6 | |
| MO | Altria Group | 11/22 | 56.7300 | 0.7000 | 1.25 | 6,617,637 | 6 | |
| LDOS | Leidos | 11/22 | 165.5100 | 0.8200 | 0.50 | 1,770,484 | 6 | |
| LMT | Lockheed Martin | 11/22 | 542.2200 | 0.2100 | 0.04 | 1,311,155 | 6 | |
| MDT | Medtronic | 11/22 | 86.2100 | 1.4700 | 1.73 | 6,532,130 | 6 | |
| JNPR | Juniper | 11/22 | 35.9100 | 0.4800 | 1.35 | 3,196,668 | 6 | |
| K | Kellanova | 11/22 | 81.1700 | 0.1500 | 0.19 | 1,525,418 | 6 | |
| KBR | KBR | 11/22 | 61.7600 | 1.5300 | 2.54 | 2,418,013 | 6 | |
| IBM | IBM | 11/22 | 222.9700 | 0.5700 | 0.26 | 5,320,740 | 6 | |
| GM | General Motors | 11/22 | 58.5300 | 2.8500 | 5.12 | 14,591,701 | 6 | |
| GRMN | Garmin | 11/22 | 210.3300 | 1.2200 | 0.58 | 776,430 | 6 | |
| FMC | FMC | 11/22 | 58.7400 | 0.4100 | 0.70 | 760,743 | 6 | |
| ALL | Allstate | 11/22 | 203.8000 | 0.3200 | 0.16 | 2,346,259 | 6 | |
| AMAT | Applied Materials | 11/22 | 174.8800 | -0.8700 | -0.50 | 4,242,578 | 6 | |
| APH | Amphenol | 11/22 | 74.2900 | 1.0500 | 1.43 | 4,894,784 | 6 | |
| BMY | Bristol-Myers Squibb | 11/22 | 58.8700 | 0.6400 | 1.10 | 7,412,808 | 6 | |
| BDX | BD | 11/22 | 224.0000 | -1.4500 | -0.64 | 1,677,611 | 6 | |
| AVGO | Broadcom | 11/22 | 164.2300 | 0.2900 | 0.18 | 17,332,472 | 6 | |
| CSX | CSX | 11/22 | 35.7800 | 0.4400 | 1.25 | 10,783,268 | 6 | |
| CVE | Cenovus Energy Inc. | 11/22 | 16.1900 | -0.0100 | -0.06 | 10,133,579 | 6 | |
| CI | Cigna Group | 11/22 | 328.4500 | -1.6200 | -0.49 | 1,475,200 | 6 | |
| CL | Colgate-Palmolive | 11/22 | 94.9200 | 0.6700 | 0.71 | 3,539,226 | 6 | |
| CMCSA | Comcast | 11/22 | 43.4700 | -0.0300 | -0.07 | 10,637,295 | 6 | |
| CMI | Cummins | 11/22 | 372.6200 | 3.7600 | 1.02 | 409,997 | 6 | |
| DGX | Quest Diagnostics | 11/22 | 163.5900 | -0.3000 | -0.18 | 596,459 | 6 | |
| DE | Deere | 11/22 | 446.6500 | 9.1100 | 2.08 | 2,202,297 | 5 | |
| DELL | Dell | 11/22 | 144.2100 | 5.2900 | 3.81 | 7,688,618 | 5 | |
| DLB | Dolby Laboratories | 11/22 | 80.5500 | 0.3000 | 0.37 | 584,161 | 5 | |
| DOV | Dover | 11/22 | 204.7400 | 2.2500 | 1.11 | 598,595 | 5 | |
| DOX | Amdocs | 11/22 | 85.6700 | 0.4700 | 0.55 | 466,355 | 5 | |
| DVN | Devon Energy | 11/22 | 39.4500 | 0.7500 | 1.94 | 7,465,197 | 5 | |
| EL | Estee Lauder Companies, Inc. | 11/22 | 69.9300 | 3.0900 | 4.62 | 8,249,458 | 5 | |
| EMR | Emerson Electric | 11/22 | 130.0700 | 1.8000 | 1.40 | 2,212,844 | 5 | |
| ENB | Enbridge | 11/22 | 43.2600 | -0.2300 | -0.53 | 4,554,010 | 5 | |
| EOG | EOG Resources, Inc. | 11/22 | 136.3500 | 0.8500 | 0.63 | 2,545,809 | 5 | |
| CNI | Canadian National Railway Co. | 11/22 | 111.2400 | 2.0400 | 1.87 | 1,419,763 | 5 | |
| CLX | Clorox Company (The) | 11/22 | 169.3000 | 0.1500 | 0.09 | 995,071 | 5 | |
| CM | CIBC | 11/22 | 65.4200 | 0.2100 | 0.32 | 531,239 | 5 | |
| CB | Chubb | 11/22 | 285.2100 | 0.1000 | 0.04 | 1,721,769 | 5 | |
| CAT | Caterpillar | 11/22 | 397.4900 | 7.9000 | 2.03 | 1,893,407 | 5 | |
| CVS | CVS Health | 11/22 | 58.0100 | 0.9100 | 1.59 | 11,153,900 | 5 | |
| CVX | Chevron | 11/22 | 162.3600 | 0.7300 | 0.45 | 7,006,293 | 5 | |
| CTSH | Cognizant | 11/22 | 79.5400 | 0.6800 | 0.86 | 2,720,763 | 5 | |
| CNQ | Canadian Natural Resources Ltd. | 11/22 | 34.8400 | 0.2900 | 0.84 | 4,643,126 | 5 | |
| CPB | Campbell's | 11/22 | 45.2900 | 0.8300 | 1.87 | 2,502,426 | 5 | |
| COP | ConocoPhillips | 11/22 | 111.7500 | -0.1500 | -0.13 | 7,516,628 | 5 | |
| CP | Canadian Pacific Kansas City | 11/22 | 76.6900 | 1.5000 | 1.99 | 6,784,521 | 5 | |
| AVT | Avnet | 11/22 | 54.4500 | 0.7200 | 1.34 | 570,692 | 5 | |
| BF.B | Brown-Forman - Class B | 11/22 | 41.3800 | 0.6900 | 1.70 | 426,660 | 5 | |
| BAH | Booz Allen Hamilton Holding Corporation | 11/22 | 149.2200 | -0.6600 | -0.44 | 2,296,579 | 5 | |
| BAX | Baxter | 11/22 | 33.2100 | 0.2200 | 0.67 | 4,646,348 | 5 | |
| BMO | BANK OF MONTREAL | 11/22 | 94.9200 | 0.2900 | 0.31 | 445,807 | 5 | |
| BIIB | Biogen | 11/22 | 157.9000 | -0.1100 | -0.07 | 1,703,784 | 5 | |
| BWA | BorgWarner | 11/22 | 34.1200 | 0.3600 | 1.07 | 1,681,146 | 5 | |
| CAG | Conagra Brands | 11/22 | 27.4200 | 0.2500 | 0.92 | 4,677,170 | 5 | |
| AMD | AMD | 11/22 | 138.3500 | 0.8600 | 0.63 | 21,784,728 | 5 | |
| AME | Ametek | 11/22 | 197.3800 | 1.6200 | 0.83 | 1,052,805 | 5 | |
| AMT | American Tower | 11/22 | 204.3100 | 1.5000 | 0.74 | 2,016,051 | 5 | |
| ACN | Accenture | 11/22 | 358.6600 | -2.3900 | -0.66 | 2,211,127 | 5 | |
| AEM | Agnico Eagle Mines | 11/22 | 84.3000 | 0.7300 | 0.87 | 1,496,683 | 5 | |
| A | Agilent | 11/22 | 133.8400 | 1.7800 | 1.35 | 2,067,844 | 5 | |
| ABT | Abbott | 11/22 | 117.7600 | 0.5000 | 0.43 | 5,349,775 | 5 | |
| AFL | AFLAC Incorporated | 11/22 | 112.3900 | 0.6600 | 0.59 | 1,770,175 | 5 | |
| GIS | General Mills | 11/22 | 65.0000 | 0.8800 | 1.37 | 3,919,924 | 5 | |
| GD | General Dynamics | 11/22 | 281.8100 | 1.8800 | 0.67 | 1,434,009 | 5 | |
| HPE | HP Enterprise | 11/22 | 22.1000 | 0.3600 | 1.66 | 8,865,765 | 5 | |
| HRL | Hormel Foods | 11/22 | 30.6700 | 0.1700 | 0.56 | 1,999,865 | 5 | |
| HSY | Hershey | 11/22 | 174.8100 | -0.1400 | -0.08 | 1,458,461 | 5 | |
| ITW | Illinois Tool Works Inc. | 11/22 | 273.9500 | 4.1000 | 1.52 | 950,465 | 5 | |
| MCK | McKesson | 11/22 | 623.1900 | -5.0800 | -0.81 | 512,790 | 5 | |
| MKC | McCormick & Company - Common Stock Non-Voting | 11/22 | 77.5800 | -0.3700 | -0.47 | 1,358,959 | 5 | |
| MMC | Marsh & McLennan Companies Inc. | 11/22 | 227.8200 | 3.4000 | 1.52 | 1,720,817 | 5 | |
| MMM | 3M | 11/22 | 128.4200 | 1.1000 | 0.86 | 3,052,490 | 5 | |
| LRCX | Lam Research | 11/22 | 72.6400 | -0.4900 | -0.67 | 8,666,481 | 5 | |
| LYB | LyondellBasell | 11/22 | 83.8700 | 1.0700 | 1.29 | 3,268,398 | 5 | |
| MAS | Masco | 11/22 | 79.0100 | 0.6800 | 0.87 | 1,260,624 | 5 | |
| MCD | McDonalds | 11/22 | 290.2800 | 1.8100 | 0.63 | 2,879,063 | 5 | |
| LOW | Lowe's | 11/22 | 264.6800 | -0.5400 | -0.20 | 2,411,086 | 5 | |
| JNJ | Johnson & Johnson | 11/22 | 155.1700 | -0.3300 | -0.21 | 8,265,961 | 5 | |
| KMB | Kimberly-Clark | 11/22 | 138.4200 | 1.3900 | 1.01 | 1,977,596 | 5 | |
| KO | Coca-Cola | 11/22 | 63.9200 | 0.1600 | 0.25 | 19,562,232 | 5 | |
| KR | Kroger | 11/22 | 59.2200 | 0.6400 | 1.09 | 2,471,597 | 5 | |
| MPC | Marathon Petroleum | 11/22 | 158.4800 | -0.8100 | -0.51 | 1,421,230 | 5 | |
| MRK | Merck | 11/22 | 99.1800 | -0.6800 | -0.68 | 14,031,186 | 5 | |
| MSI | Motorola Solutions | 11/22 | 500.9000 | 6.0600 | 1.22 | 520,517 | 5 | |
| MSFT | Microsoft | 11/22 | 417.0000 | 4.1300 | 1.00 | 24,814,626 | 5 | |
| NSC | Norfolk Southern | 11/22 | 268.9500 | 4.6900 | 1.77 | 1,314,399 | 5 | |
| NTAP | NetApp | 11/22 | 122.3400 | -4.3400 | -3.43 | 5,663,687 | 5 | |
| NOK | Nokia | 11/22 | 4.1800 | 0.0500 | 1.21 | 11,900,813 | 5 | |
| NKE | Nike | 11/22 | 77.4000 | 2.3000 | 3.06 | 12,248,575 | 5 | |
| NXPI | NXP Semiconductors | 11/22 | 226.3800 | 1.8100 | 0.81 | 1,584,139 | 5 | |
| PM | Philip Morris International Inc. | 11/22 | 129.9900 | -1.2200 | -0.93 | 4,108,284 | 5 | |
| PPG | PPG | 11/22 | 122.6500 | -0.0300 | -0.02 | 1,173,739 | 5 | |
| ORCL | Oracle | 11/22 | 192.2900 | -0.1400 | -0.07 | 6,879,447 | 5 | |
| OXY | Occidental Petroleum | 11/22 | 51.9300 | 0.3900 | 0.76 | 7,431,813 | 5 | |
| PEP | PepsiCo | 11/22 | 162.0000 | 1.6600 | 1.04 | 5,846,256 | 5 | |
| PFE | Pfizer | 11/22 | 25.6500 | 0.5200 | 2.07 | 41,896,988 | 5 | |
| PGR | Progressive | 11/22 | 266.0600 | 2.6200 | 0.99 | 2,321,352 | 5 | |
| SNX | TD SYNNEX | 11/22 | 118.8200 | 2.2500 | 1.93 | 680,180 | 5 | |
| RY | Royal Bank Of Canada | 11/22 | 125.0800 | -0.0100 | -0.01 | 682,081 | 5 | |
| UNP | Union Pacific | 11/22 | 242.3900 | 3.3700 | 1.41 | 2,664,897 | 5 | |
| UPS | UPS | 11/22 | 134.8200 | 3.4500 | 2.63 | 3,677,530 | 5 | |
| UI | Ubiquiti | 11/22 | 358.4800 | 12.7600 | 3.69 | 78,624 | 5 | |
| V | Visa | 11/22 | 309.9200 | 0.0200 | 0.01 | 5,919,518 | 5 | |
| VLTO | Veralto | 11/22 | 106.4100 | 0.4000 | 0.38 | 1,748,614 | 5 | |
| XRX | Xerox | 11/22 | 9.0400 | 0.2900 | 3.31 | 2,204,954 | 5 | |
| XYL | Xylem | 11/22 | 126.8700 | 1.5100 | 1.20 | 1,365,941 | 5 | |
| YUM | Yum! Brands | 11/22 | 135.2700 | 1.0500 | 0.78 | 992,490 | 5 | |
| TGT | Target | 11/22 | 125.0100 | 3.4200 | 2.81 | 13,730,074 | 5 | |
| STX | Seagate | 11/22 | 99.6200 | -0.3000 | -0.30 | 2,675,654 | 5 | |
| STZ | Constellation Brands | 11/22 | 239.6600 | -1.1000 | -0.46 | 1,421,842 | 5 | |
| SYK | Stryker | 11/22 | 384.8500 | -5.2900 | -1.36 | 1,069,692 | 5 | |
| SYY | Sysco Corp. | 11/22 | 75.7900 | 0.7100 | 0.95 | 2,472,145 | 5 | |
| TMO | Thermo Fisher Scientific | 11/22 | 513.2600 | -2.8400 | -0.55 | 1,833,539 | 5 | |
| TSN | Tyson Foods | 11/22 | 63.7700 | 0 | 0 | 3,870,482 | 5 | |
| TRV | Travelers | 11/22 | 262.4700 | 1.6600 | 0.64 | 1,182,898 | 5 | |
| TXN | Texas Instruments | 11/22 | 198.0000 | -0.2000 | -0.10 | 7,861,395 | 5 |