Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 5.96
-0.08 (-1.32%)
At close: Dec 3, 2025
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.01 | 6.03 | 5.94 | 5.96 | 5.96 | -1.32% | 674,720 |
| Dec 2, 2025 | 6.07 | 6.07 | 5.98 | 6.04 | 6.04 | 0.50% | 507,991 |
| Dec 1, 2025 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -1.31% | 582,204 |
| Nov 28, 2025 | 6.38 | 6.40 | 5.90 | 6.09 | 6.09 | -5.73% | 1,575,841 |
| Nov 27, 2025 | 6.29 | 6.49 | 6.24 | 6.46 | 6.46 | 1.57% | 434,835 |
| Nov 26, 2025 | 6.38 | 6.40 | 6.36 | 6.36 | 6.36 | -0.47% | 88,204 |
| Nov 25, 2025 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 1.75% | 167,434 |
| Nov 24, 2025 | 6.29 | 6.31 | 6.28 | 6.28 | 6.28 | -0.32% | 325,771 |
| Nov 21, 2025 | 6.31 | 6.32 | 6.28 | 6.30 | 6.30 | -0.16% | 126,535 |
| Nov 20, 2025 | 6.32 | 6.37 | 6.30 | 6.31 | 6.31 | -0.32% | 199,666 |
| Nov 19, 2025 | 6.35 | 6.36 | 6.33 | 6.33 | 6.33 | -0.31% | 106,752 |
| Nov 18, 2025 | 6.36 | 6.36 | 6.31 | 6.35 | 6.35 | - | 143,106 |
| Nov 17, 2025 | 6.34 | 6.37 | 6.32 | 6.35 | 6.35 | 0.16% | 195,374 |
| Nov 14, 2025 | 6.30 | 6.35 | 6.28 | 6.34 | 6.34 | 0.63% | 118,332 |
| Nov 13, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | -0.32% | 198,435 |
| Nov 12, 2025 | 6.30 | 6.34 | 6.30 | 6.32 | 6.32 | 0.64% | 102,905 |
| Nov 11, 2025 | 6.30 | 6.32 | 6.28 | 6.28 | 6.28 | -0.48% | 105,125 |
| Nov 10, 2025 | 6.28 | 6.36 | 6.28 | 6.31 | 6.31 | 0.48% | 335,370 |
| 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% | 195,355 |
| Oct 31, 2025 | 6.13 | 6.20 | 6.10 | 6.18 | 6.18 | 0.82% | 267,424 |
| 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% | 290,495 |
| 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% | 130,192 |
| 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% | 171,276 |
| Oct 16, 2025 | 6.24 | 6.30 | 6.22 | 6.23 | 6.23 | 0.16% | 107,658 |
| Oct 15, 2025 | 6.25 | 6.34 | 6.22 | 6.22 | 6.22 | -0.80% | 289,174 |
| Oct 14, 2025 | 6.22 | 6.28 | 6.12 | 6.27 | 6.27 | 1.95% | 230,753 |
| Oct 10, 2025 | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | -1.60% | 319,078 |
| 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% | 138,299 |
| Oct 7, 2025 | 6.38 | 6.40 | 6.32 | 6.33 | 6.33 | -0.78% | 248,850 |
| Oct 6, 2025 | 6.45 | 6.47 | 6.38 | 6.38 | 6.38 | -1.39% | 227,287 |
| Oct 3, 2025 | 6.43 | 6.49 | 6.42 | 6.47 | 6.47 | 0.94% | 362,258 |
| 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% | 436,680 |
| Sep 25, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.29 | -0.78% | 296,481 |
| Sep 24, 2025 | 6.41 | 6.44 | 6.39 | 6.43 | 6.34 | 0.47% | 257,072 |