Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.60
-0.03 (-0.45%)
At close: Feb 25, 2026
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.63 | 6.63 | 6.57 | 6.60 | 6.60 | -0.45% | 266,989 |
| Feb 24, 2026 | 6.69 | 6.69 | 6.60 | 6.63 | 6.63 | -0.60% | 237,369 |
| Feb 23, 2026 | 6.60 | 6.69 | 6.60 | 6.67 | 6.67 | 1.52% | 323,271 |
| Feb 20, 2026 | 6.57 | 6.58 | 6.54 | 6.57 | 6.57 | - | 200,032 |
| Feb 19, 2026 | 6.58 | 6.58 | 6.53 | 6.57 | 6.57 | - | 255,660 |
| Feb 18, 2026 | 6.60 | 6.63 | 6.54 | 6.57 | 6.57 | -0.30% | 294,512 |
| Feb 17, 2026 | 6.53 | 6.61 | 6.49 | 6.59 | 6.59 | 0.76% | 329,646 |
| Feb 13, 2026 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | -0.61% | 241,145 |
| Feb 12, 2026 | 6.54 | 6.61 | 6.53 | 6.58 | 6.58 | 0.77% | 308,568 |
| Feb 11, 2026 | 6.50 | 6.57 | 6.46 | 6.53 | 6.53 | 0.62% | 273,303 |
| Feb 10, 2026 | 6.48 | 6.50 | 6.42 | 6.49 | 6.49 | -0.15% | 428,447 |
| Feb 9, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 1.40% | 495,637 |
| Feb 6, 2026 | 6.36 | 6.46 | 6.25 | 6.41 | 6.41 | -2.44% | 778,925 |
| Feb 5, 2026 | 6.40 | 6.67 | 6.40 | 6.57 | 6.57 | 3.14% | 1,109,350 |
| Feb 4, 2026 | 6.29 | 6.39 | 6.28 | 6.37 | 6.37 | 1.43% | 572,160 |
| Feb 3, 2026 | 6.23 | 6.28 | 6.22 | 6.28 | 6.28 | 0.80% | 276,225 |
| Feb 2, 2026 | 6.16 | 6.23 | 6.14 | 6.23 | 6.23 | 0.97% | 257,918 |
| Jan 30, 2026 | 6.18 | 6.20 | 6.11 | 6.17 | 6.17 | -0.16% | 389,656 |
| Jan 29, 2026 | 6.22 | 6.23 | 6.16 | 6.18 | 6.18 | 0.32% | 221,127 |
| Jan 28, 2026 | 6.18 | 6.18 | 6.13 | 6.16 | 6.16 | - | 287,996 |
| Jan 27, 2026 | 6.15 | 6.18 | 6.14 | 6.16 | 6.16 | -0.16% | 168,747 |
| Jan 26, 2026 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | -0.48% | 159,285 |
| Jan 23, 2026 | 6.12 | 6.20 | 6.11 | 6.20 | 6.20 | 1.31% | 309,590 |
| Jan 22, 2026 | 6.17 | 6.19 | 6.12 | 6.12 | 6.12 | -0.81% | 126,771 |
| Jan 21, 2026 | 6.13 | 6.21 | 6.13 | 6.17 | 6.17 | 0.33% | 271,405 |
| Jan 20, 2026 | 6.15 | 6.17 | 6.11 | 6.15 | 6.15 | 0.65% | 230,012 |
| Jan 19, 2026 | 6.10 | 6.13 | 6.10 | 6.11 | 6.11 | - | 197,778 |
| Jan 16, 2026 | 6.21 | 6.22 | 6.11 | 6.11 | 6.11 | -1.13% | 230,451 |
| Jan 15, 2026 | 6.13 | 6.23 | 6.13 | 6.18 | 6.18 | 0.98% | 571,735 |
| Jan 14, 2026 | 6.11 | 6.19 | 6.10 | 6.12 | 6.12 | 0.33% | 385,746 |
| Jan 13, 2026 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | 0.16% | 278,060 |
| Jan 12, 2026 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | 0.33% | 380,302 |
| Jan 9, 2026 | 6.02 | 6.08 | 6.02 | 6.07 | 6.07 | 0.66% | 278,125 |
| Jan 8, 2026 | 5.94 | 6.04 | 5.94 | 6.03 | 6.03 | 1.34% | 675,842 |
| Jan 7, 2026 | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | - | 363,197 |
| Jan 6, 2026 | 5.94 | 5.96 | 5.86 | 5.95 | 5.95 | -0.34% | 318,422 |
| Jan 5, 2026 | 5.96 | 5.97 | 5.92 | 5.97 | 5.97 | 0.34% | 225,199 |
| Jan 2, 2026 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | - | 162,332 |
| Dec 31, 2025 | 5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 100,802 |
| Dec 30, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.93 | -0.34% | 220,147 |
| Dec 29, 2025 | 5.91 | 5.95 | 5.88 | 5.95 | 5.95 | 0.85% | 243,272 |
| Dec 24, 2025 | 5.99 | 5.99 | 5.89 | 5.90 | 5.90 | -2.32% | 432,256 |
| 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 |