Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.28
+0.05 (0.80%)
Feb 3, 2026, 4:00 PM EST
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.23 | 6.28 | 6.22 | 6.27 | - | 0.64% | 233,333 |
| 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 |
| 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 |