Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rogers Sugar Inc (TSX:RSI)

6.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 6.340 6.380 6.320 6.340 181,978 +0.00(+0.00%)
Sep 16, 2025 6.380 6.390 6.340 6.340 182,907 -0.04(-0.63%)
Sep 15, 2025 6.370 6.390 6.320 6.380 396,194 +0.03(+0.47%)
Sep 12, 2025 6.370 6.400 6.330 6.350 198,879 -0.05(-0.78%)
Sep 11, 2025 6.400 6.430 6.370 6.400 256,743 +0.03(+0.47%)
Sep 10, 2025 6.350 6.380 6.320 6.370 362,407 +0.03(+0.47%)
Sep 09, 2025 6.330 6.360 6.310 6.340 280,693 -0.02(-0.31%)
Sep 08, 2025 6.370 6.390 6.300 6.360 222,695 -0.02(-0.31%)
Sep 05, 2025 6.400 6.430 6.370 6.380 182,312 -0.02(-0.31%)
Sep 04, 2025 6.420 6.470 6.400 6.400 179,610 +0.00(+0.00%)
Sep 03, 2025 6.390 6.470 6.350 6.400 307,944 +0.02(+0.31%)
Sep 02, 2025 6.340 6.410 6.320 6.380 400,955 +0.04(+0.63%)
Aug 29, 2025 6.340 0 +0.02(+0.32%)
Aug 28, 2025 6.310 6.350 6.280 6.320 325,843 -0.01(-0.16%)
Aug 27, 2025 6.380 6.410 6.320 6.330 234,815 -0.06(-0.94%)
Aug 26, 2025 6.420 6.450 6.390 6.390 567,697 -0.03(-0.47%)
Aug 25, 2025 6.350 6.440 6.350 6.420 317,610 +0.03(+0.47%)
Aug 22, 2025 6.400 6.430 6.370 6.390 315,900 +0.00(+0.00%)
Aug 21, 2025 6.320 6.430 6.280 6.390 631,054 +0.06(+0.95%)
Aug 20, 2025 6.390 6.390 6.320 6.330 351,741 -0.07(-1.09%)
Aug 19, 2025 6.340 6.400 6.330 6.400 545,581 +0.05(+0.79%)
Aug 18, 2025 6.200 6.360 6.200 6.350 522,747 +0.12(+1.93%)
Aug 15, 2025 6.190 6.260 6.180 6.230 461,835 +0.04(+0.65%)
Aug 14, 2025 6.180 6.190 6.080 6.190 620,302 -0.01(-0.16%)
Aug 13, 2025 5.960 6.250 5.960 6.200 905,675 +0.25(+4.20%)
Aug 12, 2025 5.750 6.000 5.750 5.950 1,002,862 +0.24(+4.20%)
Aug 11, 2025 5.720 5.730 5.690 5.710 103,628 -0.01(-0.17%)
Aug 08, 2025 5.670 5.720 5.670 5.720 165,893 +0.04(+0.70%)
Aug 07, 2025 5.650 5.690 5.650 5.680 108,116 +0.01(+0.18%)
Aug 06, 2025 5.650 5.680 5.640 5.670 136,331 +0.01(+0.18%)
Aug 05, 2025 5.650 5.670 5.630 5.660 174,486 +0.02(+0.35%)
Aug 01, 2025 5.640 0 +0.00(+0.00%)
Jul 31, 2025 5.720 5.720 5.640 5.640 207,730 -0.04(-0.70%)
Jul 30, 2025 5.720 5.720 5.670 5.680 159,761 -0.03(-0.53%)
Jul 29, 2025 5.670 5.710 5.670 5.710 133,251 +0.04(+0.71%)
Jul 28, 2025 5.710 5.710 5.670 5.670 142,525 -0.01(-0.18%)
Jul 25, 2025 5.700 5.710 5.680 5.680 99,463 -0.02(-0.35%)
Jul 24, 2025 5.700 5.720 5.690 5.700 64,500 -0.01(-0.18%)
Jul 23, 2025 5.690 5.720 5.680 5.710 165,968 +0.02(+0.35%)
Jul 22, 2025 5.650 5.720 5.650 5.690 270,086 +0.05(+0.89%)
Jul 21, 2025 5.690 5.690 5.630 5.640 124,266 -0.04(-0.70%)
Jul 18, 2025 5.680 5.690 5.660 5.680 177,788 +0.00(+0.00%)
Jul 17, 2025 5.650 5.680 5.640 5.680 179,471 +0.05(+0.89%)
Jul 16, 2025 5.640 5.670 5.620 5.630 190,148 +0.02(+0.36%)
Jul 15, 2025 5.640 5.640 5.600 5.610 65,042 -0.01(-0.18%)
Jul 14, 2025 5.630 5.630 5.580 5.620 164,208 +0.00(+0.00%)
Jul 11, 2025 5.630 5.650 5.620 5.620 143,123 -0.01(-0.18%)
Jul 10, 2025 5.630 5.650 5.630 5.630 98,325 -0.01(-0.18%)
Jul 09, 2025 5.670 5.670 5.630 5.640 90,256 -0.03(-0.53%)
Jul 08, 2025 5.640 5.700 5.640 5.670 167,042 +0.03(+0.53%)
Jul 07, 2025 5.660 5.660 5.620 5.640 130,180 -0.01(-0.18%)
Jul 04, 2025 5.660 5.670 5.650 5.650 55,742 -0.01(-0.18%)
Jul 03, 2025 5.660 5.690 5.650 5.660 109,159 +0.01(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.