Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 5.90
-0.05 (-0.84%)
Dec 24, 2025, 1:00 PM EST
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.99 | 5.99 | 5.89 | 5.93 | - | -1.82% | 216,293 |
| Dec 23, 2025 | 6.05 | 6.06 | 6.02 | 6.04 | 5.95 | - | 422,101 |
| Dec 22, 2025 | 5.98 | 6.05 | 5.97 | 6.04 | 5.95 | 1.51% | 279,910 |
| Dec 19, 2025 | 6.01 | 6.04 | 5.95 | 5.95 | 5.86 | -1.16% | 532,838 |
| Dec 18, 2025 | 6.03 | 6.05 | 6.02 | 6.02 | 5.93 | -0.33% | 201,645 |
| Dec 17, 2025 | 6.00 | 6.04 | 5.96 | 6.04 | 5.95 | 1.00% | 210,930 |
| Dec 16, 2025 | 6.00 | 6.03 | 5.98 | 5.98 | 5.89 | -0.50% | 240,813 |
| Dec 15, 2025 | 6.03 | 6.04 | 5.99 | 6.01 | 5.92 | -0.17% | 198,810 |
| Dec 12, 2025 | 6.00 | 6.02 | 5.97 | 6.02 | 5.93 | 0.67% | 182,213 |
| Dec 11, 2025 | 5.96 | 6.00 | 5.96 | 5.98 | 5.89 | 0.50% | 183,065 |
| Dec 10, 2025 | 5.92 | 5.97 | 5.91 | 5.95 | 5.86 | 0.34% | 242,237 |
| Dec 9, 2025 | 5.92 | 5.96 | 5.92 | 5.93 | 5.84 | 0.51% | 164,422 |
| Dec 8, 2025 | 5.93 | 5.93 | 5.89 | 5.90 | 5.81 | -0.17% | 348,359 |
| Dec 5, 2025 | 5.92 | 5.95 | 5.89 | 5.91 | 5.82 | - | 396,430 |
| Dec 4, 2025 | 5.96 | 5.98 | 5.91 | 5.91 | 5.82 | -0.84% | 535,561 |
| Dec 3, 2025 | 6.01 | 6.03 | 5.94 | 5.96 | 5.87 | -1.32% | 674,720 |
| Dec 2, 2025 | 6.07 | 6.07 | 5.98 | 6.04 | 5.95 | 0.50% | 507,991 |
| Dec 1, 2025 | 6.13 | 6.13 | 6.01 | 6.01 | 5.92 | -1.31% | 582,204 |
| Nov 28, 2025 | 6.38 | 6.40 | 5.90 | 6.09 | 6.00 | -5.73% | 1,575,841 |
| Nov 27, 2025 | 6.29 | 6.49 | 6.24 | 6.46 | 6.36 | 1.57% | 434,835 |
| Nov 26, 2025 | 6.38 | 6.40 | 6.36 | 6.36 | 6.27 | -0.47% | 88,204 |
| Nov 25, 2025 | 6.31 | 6.39 | 6.31 | 6.39 | 6.29 | 1.75% | 167,434 |
| Nov 24, 2025 | 6.29 | 6.31 | 6.28 | 6.28 | 6.19 | -0.32% | 325,771 |
| Nov 21, 2025 | 6.31 | 6.32 | 6.28 | 6.30 | 6.21 | -0.16% | 126,535 |
| Nov 20, 2025 | 6.32 | 6.37 | 6.30 | 6.31 | 6.22 | -0.32% | 199,666 |
| Nov 19, 2025 | 6.35 | 6.36 | 6.33 | 6.33 | 6.24 | -0.31% | 106,752 |
| Nov 18, 2025 | 6.36 | 6.36 | 6.31 | 6.35 | 6.26 | - | 143,106 |
| Nov 17, 2025 | 6.34 | 6.37 | 6.32 | 6.35 | 6.26 | 0.16% | 195,374 |
| Nov 14, 2025 | 6.30 | 6.35 | 6.28 | 6.34 | 6.25 | 0.63% | 118,332 |
| Nov 13, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.21 | -0.32% | 198,435 |
| Nov 12, 2025 | 6.30 | 6.34 | 6.30 | 6.32 | 6.23 | 0.64% | 102,905 |
| Nov 11, 2025 | 6.30 | 6.32 | 6.28 | 6.28 | 6.19 | -0.48% | 105,125 |
| Nov 10, 2025 | 6.28 | 6.36 | 6.28 | 6.31 | 6.22 | 0.48% | 335,370 |
| Nov 7, 2025 | 6.22 | 6.28 | 6.17 | 6.28 | 6.19 | 1.29% | 140,244 |
| Nov 6, 2025 | 6.24 | 6.25 | 6.17 | 6.20 | 6.11 | -0.64% | 146,214 |
| Nov 5, 2025 | 6.16 | 6.24 | 6.15 | 6.24 | 6.15 | 0.97% | 170,249 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.15 | 6.18 | 6.09 | -0.16% | 186,435 |
| Nov 3, 2025 | 6.18 | 6.19 | 6.12 | 6.19 | 6.10 | 0.16% | 195,355 |
| Oct 31, 2025 | 6.13 | 6.20 | 6.10 | 6.18 | 6.09 | 0.82% | 267,424 |
| Oct 30, 2025 | 6.12 | 6.16 | 6.10 | 6.13 | 6.04 | 0.16% | 359,139 |
| Oct 29, 2025 | 6.17 | 6.18 | 6.08 | 6.12 | 6.03 | -0.97% | 290,495 |
| Oct 28, 2025 | 6.21 | 6.23 | 6.15 | 6.18 | 6.09 | -0.48% | 251,106 |
| Oct 27, 2025 | 6.28 | 6.33 | 6.18 | 6.21 | 6.12 | -0.96% | 158,343 |
| Oct 24, 2025 | 6.33 | 6.33 | 6.26 | 6.27 | 6.18 | -0.63% | 130,192 |
| Oct 23, 2025 | 6.35 | 6.35 | 6.29 | 6.31 | 6.22 | -0.16% | 131,638 |
| Oct 22, 2025 | 6.29 | 6.33 | 6.28 | 6.32 | 6.23 | 0.32% | 141,143 |
| Oct 21, 2025 | 6.33 | 6.34 | 6.28 | 6.30 | 6.21 | -0.47% | 87,947 |
| Oct 20, 2025 | 6.27 | 6.34 | 6.25 | 6.33 | 6.24 | 0.80% | 245,229 |
| Oct 17, 2025 | 6.22 | 6.29 | 6.21 | 6.28 | 6.19 | 0.80% | 171,276 |
| Oct 16, 2025 | 6.24 | 6.30 | 6.22 | 6.23 | 6.14 | 0.16% | 107,658 |