Rogers Sugar Inc. (TSX: RSI)
Canada
· Delayed Price · Currency is CAD 6.00
+0.03 (0.50%)
Dec 20, 2024, 4:00 PM EST
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.97 | 6.00 | 5.94 | 6.00 | 6.00 | 0.50% | 181,912 |
| Dec 19, 2024 | 6.00 | 6.02 | 5.92 | 5.97 | 5.97 | -0.33% | 240,500 |
| Dec 18, 2024 | 6.04 | 6.10 | 5.99 | 5.99 | 5.99 | -1.32% | 165,500 |
| Dec 17, 2024 | 6.02 | 6.07 | 5.98 | 6.07 | 6.07 | 0.50% | 289,494 |
| Dec 16, 2024 | 6.08 | 6.11 | 6.02 | 6.04 | 6.04 | -0.98% | 159,712 |
| Dec 13, 2024 | 6.06 | 6.15 | 6.05 | 6.10 | 6.10 | 1.16% | 244,200 |
| Dec 12, 2024 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.31% | 200,236 |
| Dec 11, 2024 | 6.10 | 6.11 | 6.03 | 6.11 | 6.11 | 0.33% | 291,900 |
| Dec 10, 2024 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | -0.65% | 288,300 |
| Dec 9, 2024 | 6.25 | 6.29 | 6.11 | 6.13 | 6.13 | -2.08% | 251,100 |
| Dec 6, 2024 | 6.38 | 6.43 | 6.25 | 6.26 | 6.26 | -1.88% | 207,825 |
| Dec 5, 2024 | 6.25 | 6.47 | 6.25 | 6.38 | 6.38 | 2.41% | 620,000 |
| Dec 4, 2024 | 6.28 | 6.32 | 6.23 | 6.23 | 6.23 | -0.95% | 264,701 |
| Dec 3, 2024 | 6.22 | 6.35 | 6.22 | 6.29 | 6.29 | 0.80% | 433,400 |
| Dec 2, 2024 | 6.10 | 6.28 | 6.03 | 6.24 | 6.24 | 2.30% | 602,142 |
| Nov 29, 2024 | 5.97 | 6.14 | 5.91 | 6.10 | 6.10 | 1.84% | 901,740 |
| Nov 28, 2024 | 5.75 | 5.99 | 5.75 | 5.99 | 5.99 | 5.64% | 1,113,900 |
| Nov 27, 2024 | 5.73 | 5.74 | 5.67 | 5.67 | 5.67 | -1.05% | 333,545 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.71 | 5.73 | 5.73 | -1.04% | 195,736 |
| Nov 25, 2024 | 5.77 | 5.83 | 5.76 | 5.79 | 5.79 | 0.52% | 198,300 |
| Nov 22, 2024 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | 0.70% | 149,700 |
| Nov 21, 2024 | 5.72 | 5.75 | 5.71 | 5.72 | 5.72 | -0.35% | 146,400 |
| Nov 20, 2024 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 0.88% | 97,116 |
| Nov 19, 2024 | 5.65 | 5.74 | 5.63 | 5.69 | 5.69 | 0.53% | 149,643 |
| Nov 18, 2024 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | - | 100,300 |
| Nov 15, 2024 | 5.69 | 5.69 | 5.63 | 5.66 | 5.66 | -0.35% | 142,700 |
| Nov 14, 2024 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 0.71% | 73,328 |
| Nov 13, 2024 | 5.65 | 5.65 | 5.61 | 5.64 | 5.64 | -0.18% | 64,300 |
| Nov 12, 2024 | 5.65 | 5.67 | 5.62 | 5.65 | 5.65 | - | 116,200 |
| Nov 11, 2024 | 5.63 | 5.67 | 5.62 | 5.65 | 5.65 | 0.36% | 56,400 |
| Nov 8, 2024 | 5.65 | 5.66 | 5.62 | 5.63 | 5.63 | -0.35% | 99,600 |
| Nov 7, 2024 | 5.65 | 5.70 | 5.63 | 5.65 | 5.65 | -0.53% | 220,600 |
| Nov 6, 2024 | 5.63 | 5.68 | 5.57 | 5.68 | 5.68 | 1.25% | 165,134 |
| Nov 5, 2024 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 0.72% | 125,034 |
| Nov 4, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | -0.36% | 78,200 |
| Nov 1, 2024 | 5.56 | 5.64 | 5.55 | 5.59 | 5.59 | 0.54% | 169,041 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | -1.24% | 178,100 |
| Oct 30, 2024 | 5.60 | 5.65 | 5.57 | 5.63 | 5.63 | 0.54% | 87,500 |
| Oct 29, 2024 | 5.57 | 5.60 | 5.55 | 5.60 | 5.60 | 0.36% | 140,310 |
| Oct 28, 2024 | 5.65 | 5.66 | 5.57 | 5.58 | 5.58 | -0.89% | 221,734 |
| Oct 25, 2024 | 5.65 | 5.65 | 5.61 | 5.63 | 5.63 | -0.18% | 100,824 |
| Oct 24, 2024 | 5.68 | 5.68 | 5.62 | 5.64 | 5.64 | -0.53% | 106,600 |
| Oct 23, 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 0.18% | 145,840 |
| Oct 22, 2024 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.53% | 106,900 |
| Oct 21, 2024 | 5.75 | 5.75 | 5.68 | 5.69 | 5.69 | -0.87% | 99,724 |
| Oct 18, 2024 | 5.74 | 5.75 | 5.71 | 5.74 | 5.74 | -0.17% | 60,830 |
| Oct 17, 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 0.52% | 62,300 |
| Oct 16, 2024 | 5.72 | 5.77 | 5.72 | 5.72 | 5.72 | - | 166,115 |
| Oct 15, 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.72 | -0.69% | 126,000 |
| Oct 11, 2024 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | - | 113,200 |
| Oct 10, 2024 | 5.70 | 5.77 | 5.69 | 5.76 | 5.76 | 1.05% | 149,800 |
| Oct 9, 2024 | 5.70 | 5.75 | 5.67 | 5.70 | 5.70 | 0.18% | 133,126 |
| Oct 8, 2024 | 5.67 | 5.69 | 5.62 | 5.69 | 5.69 | 0.71% | 155,310 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.60 | 5.65 | 5.65 | -0.53% | 178,809 |
| Oct 4, 2024 | 5.65 | 5.70 | 5.63 | 5.68 | 5.68 | 0.18% | 116,900 |
| Oct 3, 2024 | 5.68 | 5.70 | 5.64 | 5.67 | 5.67 | -0.18% | 132,400 |
| Oct 2, 2024 | 5.75 | 5.77 | 5.68 | 5.68 | 5.68 | -1.22% | 108,000 |
| Oct 1, 2024 | 5.67 | 5.79 | 5.67 | 5.75 | 5.75 | 1.05% | 220,500 |
| Sep 30, 2024 | 5.68 | 5.74 | 5.66 | 5.69 | 5.69 | -0.35% | 106,100 |
| Sep 27, 2024 | 5.75 | 5.75 | 5.67 | 5.71 | 5.71 | -1.55% | 193,546 |
| Sep 26, 2024 | 5.76 | 5.85 | 5.76 | 5.80 | 5.71 | 0.69% | 171,100 |
| Sep 25, 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.67 | -1.54% | 178,619 |
| Sep 24, 2024 | 5.78 | 5.86 | 5.78 | 5.85 | 5.76 | 1.04% | 231,731 |
| Sep 23, 2024 | 5.79 | 5.83 | 5.77 | 5.79 | 5.70 | 0.17% | 213,515 |
| Sep 20, 2024 | 5.74 | 5.79 | 5.70 | 5.78 | 5.69 | 0.70% | 181,900 |
| Sep 19, 2024 | 5.74 | 5.76 | 5.68 | 5.74 | 5.65 | 0.53% | 169,629 |
| Sep 18, 2024 | 5.72 | 5.75 | 5.68 | 5.71 | 5.62 | -0.35% | 117,700 |
| Sep 17, 2024 | 5.78 | 5.78 | 5.72 | 5.73 | 5.64 | 0.17% | 171,600 |
| Sep 16, 2024 | 5.75 | 5.76 | 5.70 | 5.72 | 5.63 | -0.35% | 135,200 |
| Sep 13, 2024 | 5.71 | 5.75 | 5.64 | 5.74 | 5.65 | 1.23% | 205,214 |
| Sep 12, 2024 | 5.60 | 5.71 | 5.58 | 5.67 | 5.58 | 1.25% | 250,100 |
| Sep 11, 2024 | 5.60 | 5.61 | 5.56 | 5.60 | 5.51 | - | 72,700 |
| Sep 10, 2024 | 5.63 | 5.63 | 5.55 | 5.60 | 5.51 | - | 104,116 |
| Sep 9, 2024 | 5.65 | 5.69 | 5.59 | 5.60 | 5.51 | -0.36% | 193,500 |
| Sep 6, 2024 | 5.54 | 5.62 | 5.53 | 5.62 | 5.53 | 1.26% | 194,800 |
| Sep 5, 2024 | 5.56 | 5.59 | 5.53 | 5.55 | 5.46 | - | 85,600 |
| Sep 4, 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.46 | 0.73% | 99,745 |
| Sep 3, 2024 | 5.50 | 5.53 | 5.46 | 5.51 | 5.42 | 0.73% | 83,500 |
| Aug 30, 2024 | 5.47 | 5.52 | 5.46 | 5.47 | 5.39 | - | 191,423 |
| Aug 29, 2024 | 5.50 | 5.50 | 5.46 | 5.47 | 5.39 | -0.55% | 113,300 |
| Aug 28, 2024 | 5.52 | 5.53 | 5.46 | 5.50 | 5.41 | -0.90% | 192,700 |
| Aug 27, 2024 | 5.60 | 5.60 | 5.53 | 5.55 | 5.46 | -1.07% | 144,300 |
| Aug 26, 2024 | 5.59 | 5.65 | 5.57 | 5.61 | 5.52 | - | 122,100 |
| Aug 23, 2024 | 5.55 | 5.61 | 5.54 | 5.61 | 5.52 | 1.45% | 170,000 |
| Aug 22, 2024 | 5.53 | 5.55 | 5.51 | 5.53 | 5.44 | 0.18% | 64,010 |
| Aug 21, 2024 | 5.50 | 5.54 | 5.50 | 5.52 | 5.43 | 0.18% | 55,700 |
| Aug 20, 2024 | 5.57 | 5.57 | 5.48 | 5.51 | 5.42 | -0.54% | 179,411 |
| Aug 19, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.45 | 0.73% | 99,746 |
| Aug 16, 2024 | 5.50 | 5.53 | 5.48 | 5.50 | 5.41 | 0.18% | 65,114 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.44 | 5.49 | 5.40 | 0.37% | 157,400 |
| Aug 14, 2024 | 5.48 | 5.49 | 5.43 | 5.47 | 5.39 | -0.18% | 173,400 |
| Aug 13, 2024 | 5.45 | 5.50 | 5.39 | 5.48 | 5.39 | 0.55% | 238,400 |
| Aug 12, 2024 | 5.61 | 5.61 | 5.42 | 5.45 | 5.37 | -2.68% | 354,527 |
| Aug 9, 2024 | 5.70 | 5.70 | 5.55 | 5.60 | 5.51 | -1.58% | 291,015 |
| Aug 8, 2024 | 5.69 | 5.73 | 5.65 | 5.69 | 5.60 | 0.18% | 92,425 |
| Aug 7, 2024 | 5.70 | 5.70 | 5.63 | 5.68 | 5.59 | 0.71% | 96,400 |
| Aug 6, 2024 | 5.66 | 5.68 | 5.58 | 5.64 | 5.55 | -1.57% | 209,400 |
| Aug 2, 2024 | 5.70 | 5.74 | 5.63 | 5.73 | 5.64 | - | 173,500 |
| Aug 1, 2024 | 5.74 | 5.76 | 5.69 | 5.73 | 5.64 | -0.17% | 144,309 |
| Jul 31, 2024 | 5.74 | 5.76 | 5.72 | 5.74 | 5.65 | 0.53% | 91,348 |