Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.28
+0.08 (1.29%)
Nov 7, 2025, 4:00 PM EST
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.22 | 6.28 | 6.17 | 6.28 | 6.28 | 1.29% | 140,244 |
| Nov 6, 2025 | 6.24 | 6.25 | 6.17 | 6.20 | 6.20 | -0.64% | 146,214 |
| Nov 5, 2025 | 6.16 | 6.24 | 6.15 | 6.24 | 6.24 | 0.97% | 170,249 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.15 | 6.18 | 6.18 | -0.16% | 186,435 |
| Nov 3, 2025 | 6.18 | 6.19 | 6.12 | 6.19 | 6.19 | 0.16% | 195,400 |
| Oct 31, 2025 | 6.13 | 6.20 | 6.10 | 6.18 | 6.18 | 0.82% | 267,849 |
| Oct 30, 2025 | 6.12 | 6.16 | 6.10 | 6.13 | 6.13 | 0.16% | 359,139 |
| Oct 29, 2025 | 6.17 | 6.18 | 6.08 | 6.12 | 6.12 | -0.97% | 290,500 |
| Oct 28, 2025 | 6.21 | 6.23 | 6.15 | 6.18 | 6.18 | -0.48% | 251,106 |
| Oct 27, 2025 | 6.28 | 6.33 | 6.18 | 6.21 | 6.21 | -0.96% | 158,343 |
| Oct 24, 2025 | 6.33 | 6.33 | 6.26 | 6.27 | 6.27 | -0.63% | 130,927 |
| Oct 23, 2025 | 6.35 | 6.35 | 6.29 | 6.31 | 6.31 | -0.16% | 131,638 |
| Oct 22, 2025 | 6.29 | 6.33 | 6.28 | 6.32 | 6.32 | 0.32% | 141,143 |
| Oct 21, 2025 | 6.33 | 6.34 | 6.28 | 6.30 | 6.30 | -0.47% | 87,947 |
| Oct 20, 2025 | 6.27 | 6.34 | 6.25 | 6.33 | 6.33 | 0.80% | 245,229 |
| Oct 17, 2025 | 6.22 | 6.29 | 6.21 | 6.28 | 6.28 | 0.80% | 171,300 |
| Oct 16, 2025 | 6.24 | 6.30 | 6.22 | 6.23 | 6.23 | 0.16% | 107,700 |
| Oct 15, 2025 | 6.25 | 6.34 | 6.22 | 6.22 | 6.22 | -0.80% | 289,200 |
| Oct 14, 2025 | 6.22 | 6.28 | 6.12 | 6.27 | 6.27 | 1.95% | 230,800 |
| Oct 10, 2025 | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | -1.60% | 319,100 |
| Oct 9, 2025 | 6.32 | 6.32 | 6.24 | 6.25 | 6.25 | -1.42% | 197,328 |
| Oct 8, 2025 | 6.32 | 6.36 | 6.32 | 6.34 | 6.34 | 0.16% | 138,300 |
| Oct 7, 2025 | 6.38 | 6.40 | 6.32 | 6.33 | 6.33 | -0.78% | 248,900 |
| Oct 6, 2025 | 6.45 | 6.47 | 6.38 | 6.38 | 6.38 | -1.39% | 227,300 |
| Oct 3, 2025 | 6.43 | 6.49 | 6.42 | 6.47 | 6.47 | 0.94% | 362,528 |
| Oct 2, 2025 | 6.40 | 6.43 | 6.38 | 6.41 | 6.41 | 0.16% | 189,511 |
| Oct 1, 2025 | 6.37 | 6.43 | 6.37 | 6.40 | 6.40 | 0.47% | 320,530 |
| Sep 30, 2025 | 6.37 | 6.38 | 6.34 | 6.37 | 6.37 | 0.16% | 110,641 |
| Sep 29, 2025 | 6.37 | 6.39 | 6.34 | 6.36 | 6.36 | -0.16% | 251,403 |
| Sep 26, 2025 | 6.33 | 6.41 | 6.33 | 6.37 | 6.37 | -0.16% | 436,700 |
| Sep 25, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.29 | -0.78% | 296,500 |
| Sep 24, 2025 | 6.41 | 6.44 | 6.39 | 6.43 | 6.34 | 0.47% | 257,100 |
| Sep 23, 2025 | 6.37 | 6.41 | 6.37 | 6.40 | 6.31 | 0.47% | 232,500 |
| Sep 22, 2025 | 6.41 | 6.42 | 6.36 | 6.37 | 6.28 | -0.93% | 270,500 |
| Sep 19, 2025 | 6.37 | 6.44 | 6.36 | 6.43 | 6.34 | 1.26% | 479,017 |
| Sep 18, 2025 | 6.33 | 6.38 | 6.33 | 6.35 | 6.26 | 0.16% | 172,209 |
| Sep 17, 2025 | 6.34 | 6.38 | 6.32 | 6.34 | 6.25 | - | 181,700 |
| Sep 16, 2025 | 6.38 | 6.39 | 6.34 | 6.34 | 6.25 | -0.63% | 182,607 |
| Sep 15, 2025 | 6.37 | 6.39 | 6.32 | 6.38 | 6.29 | 0.47% | 396,200 |
| Sep 12, 2025 | 6.37 | 6.40 | 6.33 | 6.35 | 6.26 | -0.78% | 198,500 |
| Sep 11, 2025 | 6.40 | 6.43 | 6.37 | 6.40 | 6.31 | 0.47% | 256,743 |
| Sep 10, 2025 | 6.35 | 6.38 | 6.32 | 6.37 | 6.28 | 0.47% | 362,407 |
| Sep 9, 2025 | 6.33 | 6.36 | 6.31 | 6.34 | 6.25 | -0.31% | 280,700 |
| Sep 8, 2025 | 6.37 | 6.39 | 6.30 | 6.36 | 6.27 | -0.31% | 222,700 |
| Sep 5, 2025 | 6.40 | 6.43 | 6.37 | 6.38 | 6.29 | -0.31% | 182,312 |
| Sep 4, 2025 | 6.42 | 6.47 | 6.40 | 6.40 | 6.31 | - | 179,610 |
| Sep 3, 2025 | 6.39 | 6.47 | 6.35 | 6.40 | 6.31 | 0.31% | 307,944 |
| Sep 2, 2025 | 6.34 | 6.41 | 6.32 | 6.38 | 6.29 | 0.63% | 400,800 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.25 | 0.32% | 290,200 |
| Aug 28, 2025 | 6.31 | 6.35 | 6.28 | 6.32 | 6.23 | -0.16% | 325,843 |