Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.35
-0.01 (-0.16%)
Sep 9, 2025, 4:00 PM EDT
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | -0.16% | 280,693 |
| Sep 8, 2025 | 6.37 | 6.39 | 6.30 | 6.36 | 6.36 | -0.31% | 222,700 |
| Sep 5, 2025 | 6.40 | 6.43 | 6.37 | 6.38 | 6.38 | -0.31% | 182,312 |
| Sep 4, 2025 | 6.42 | 6.47 | 6.40 | 6.40 | 6.40 | - | 179,610 |
| Sep 3, 2025 | 6.39 | 6.47 | 6.35 | 6.40 | 6.40 | 0.31% | 307,944 |
| Sep 2, 2025 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | 0.63% | 400,955 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.34 | 0.32% | 290,200 |
| Aug 28, 2025 | 6.31 | 6.35 | 6.28 | 6.32 | 6.32 | -0.16% | 325,843 |
| Aug 27, 2025 | 6.38 | 6.41 | 6.32 | 6.33 | 6.33 | -0.94% | 234,715 |
| Aug 26, 2025 | 6.42 | 6.45 | 6.39 | 6.39 | 6.39 | -0.47% | 567,700 |
| Aug 25, 2025 | 6.35 | 6.44 | 6.35 | 6.42 | 6.42 | 0.47% | 317,610 |
| Aug 22, 2025 | 6.40 | 6.43 | 6.37 | 6.39 | 6.39 | - | 315,900 |
| Aug 21, 2025 | 6.32 | 6.43 | 6.28 | 6.39 | 6.39 | 0.95% | 631,100 |
| Aug 20, 2025 | 6.39 | 6.39 | 6.32 | 6.33 | 6.33 | -1.09% | 351,741 |
| Aug 19, 2025 | 6.34 | 6.40 | 6.33 | 6.40 | 6.40 | 0.79% | 545,600 |
| Aug 18, 2025 | 6.20 | 6.36 | 6.20 | 6.35 | 6.35 | 1.93% | 522,747 |
| Aug 15, 2025 | 6.19 | 6.26 | 6.18 | 6.23 | 6.23 | 0.65% | 461,835 |
| Aug 14, 2025 | 6.18 | 6.19 | 6.08 | 6.19 | 6.19 | -0.16% | 620,302 |
| Aug 13, 2025 | 5.96 | 6.25 | 5.96 | 6.20 | 6.20 | 4.20% | 905,649 |
| Aug 12, 2025 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 4.20% | 1,002,900 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.69 | 5.71 | 5.71 | -0.17% | 103,628 |
| Aug 8, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 0.70% | 165,900 |
| Aug 7, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.68 | 0.18% | 108,116 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.64 | 5.67 | 5.67 | 0.18% | 136,331 |
| Aug 5, 2025 | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | 0.35% | 174,500 |
| Aug 1, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | - | 125,720 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -0.70% | 207,730 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.53% | 159,761 |
| Jul 29, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 0.71% | 133,300 |
| Jul 28, 2025 | 5.71 | 5.71 | 5.67 | 5.67 | 5.67 | -0.18% | 142,525 |
| Jul 25, 2025 | 5.70 | 5.71 | 5.68 | 5.68 | 5.68 | -0.35% | 99,500 |
| Jul 24, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 64,500 |
| Jul 23, 2025 | 5.69 | 5.72 | 5.68 | 5.71 | 5.71 | 0.35% | 166,000 |
| Jul 22, 2025 | 5.65 | 5.72 | 5.65 | 5.69 | 5.69 | 0.89% | 270,100 |
| Jul 21, 2025 | 5.69 | 5.69 | 5.63 | 5.64 | 5.64 | -0.70% | 124,300 |
| Jul 18, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.68 | - | 177,800 |
| Jul 17, 2025 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.89% | 179,400 |
| Jul 16, 2025 | 5.64 | 5.67 | 5.62 | 5.63 | 5.63 | 0.36% | 190,148 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.60 | 5.61 | 5.61 | -0.18% | 65,042 |
| Jul 14, 2025 | 5.63 | 5.63 | 5.58 | 5.62 | 5.62 | - | 164,208 |
| Jul 11, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | -0.18% | 143,123 |
| Jul 10, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | -0.18% | 98,325 |
| Jul 9, 2025 | 5.67 | 5.67 | 5.63 | 5.64 | 5.64 | -0.53% | 90,300 |
| Jul 8, 2025 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | 0.53% | 167,042 |
| Jul 7, 2025 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | -0.18% | 130,200 |
| Jul 4, 2025 | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | -0.18% | 55,742 |
| Jul 3, 2025 | 5.66 | 5.69 | 5.65 | 5.66 | 5.66 | 0.18% | 109,100 |
| Jul 2, 2025 | 5.60 | 5.66 | 5.60 | 5.65 | 5.65 | 0.89% | 231,519 |
| Jun 30, 2025 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | 0.18% | 154,639 |
| Jun 27, 2025 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | -1.06% | 253,638 |