Rogers Sugar Inc. (TSX:RSI)
Canada flag Canada · Delayed Price · Currency is CAD
5.55
+0.03 (0.54%)
Apr 17, 2025, 4:00 PM EDT

Rogers Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.505.555.505.555.550.54%156,389
Apr 16, 20255.535.555.505.525.52-0.54%173,533
Apr 15, 20255.525.575.495.555.551.09%271,300
Apr 14, 20255.465.495.435.495.491.10%190,623
Apr 11, 20255.395.445.365.435.431.31%141,200
Apr 10, 20255.375.405.335.365.36-1.47%225,800
Apr 9, 20255.255.465.235.445.443.23%368,536
Apr 8, 20255.375.405.275.275.270.38%215,413
Apr 7, 20255.305.405.225.255.25-2.96%348,045
Apr 4, 20255.405.415.335.415.41-0.92%430,700
Apr 3, 20255.435.475.395.465.46-0.36%163,814
Apr 2, 20255.445.485.415.485.480.92%131,318
Apr 1, 20255.365.465.345.435.431.12%282,200
Mar 31, 20255.415.425.365.375.37-0.56%264,037
Mar 28, 20255.465.465.345.405.40-2.35%422,122
Mar 27, 20255.495.565.495.535.440.36%148,200
Mar 26, 20255.545.545.495.515.42-0.54%200,800
Mar 25, 20255.535.565.515.545.450.73%190,309
Mar 24, 20255.495.525.485.505.410.55%140,300
Mar 21, 20255.495.495.445.475.38-0.73%258,800
Mar 20, 20255.515.515.485.515.42-108,518
Mar 19, 20255.475.515.465.515.420.73%141,304
Mar 18, 20255.475.475.425.475.38-177,031
Mar 17, 20255.475.485.445.475.380.37%174,148
Mar 14, 20255.445.455.415.455.360.55%123,234
Mar 13, 20255.435.455.395.425.33-0.37%169,224
Mar 12, 20255.415.455.385.445.351.30%122,439
Mar 11, 20255.395.425.355.375.28-0.74%216,400
Mar 10, 20255.525.525.405.415.32-1.81%214,346
Mar 7, 20255.475.555.475.515.420.55%163,736
Mar 6, 20255.485.485.435.485.390.18%183,029
Mar 5, 20255.405.485.405.475.381.11%154,300
Mar 4, 20255.355.425.305.415.320.19%325,816
Mar 3, 20255.495.525.355.405.31-1.28%309,726
Feb 28, 20255.485.505.465.475.38-0.36%273,011
Feb 27, 20255.555.555.475.495.40-1.08%165,500
Feb 26, 20255.505.585.505.555.460.91%178,649
Feb 25, 20255.565.585.505.505.41-1.26%254,145
Feb 24, 20255.595.595.535.575.480.18%241,001
Feb 21, 20255.585.625.525.565.47-0.36%359,012
Feb 20, 20255.505.615.505.585.492.76%445,700
Feb 19, 20255.405.465.385.435.340.18%280,100
Feb 18, 20255.485.485.405.425.33-1.45%308,516
Feb 14, 20255.485.515.455.505.410.92%621,400
Feb 13, 20255.425.485.415.455.361.87%505,143
Feb 12, 20255.325.385.325.355.260.75%345,415
Feb 11, 20255.365.375.275.315.22-0.93%733,822
Feb 10, 20255.575.575.345.365.27-3.77%880,400
Feb 7, 20255.685.685.555.575.48-1.76%572,200
Feb 6, 20255.885.885.635.675.58-1.05%346,900