Rogers Sugar Inc. (TSX:RSI)
Canada
· Delayed Price · Currency is CAD 5.40
-0.04 (-0.74%)
Mar 28, 2025, 4:00 PM EST
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -2.35% | 422,122 |
| Mar 27, 2025 | 5.49 | 5.56 | 5.49 | 5.53 | 5.44 | 0.36% | 148,200 |
| Mar 26, 2025 | 5.54 | 5.54 | 5.49 | 5.51 | 5.42 | -0.54% | 200,800 |
| Mar 25, 2025 | 5.53 | 5.56 | 5.51 | 5.54 | 5.45 | 0.73% | 190,309 |
| Mar 24, 2025 | 5.49 | 5.52 | 5.48 | 5.50 | 5.41 | 0.55% | 140,300 |
| Mar 21, 2025 | 5.49 | 5.49 | 5.44 | 5.47 | 5.38 | -0.73% | 258,800 |
| Mar 20, 2025 | 5.51 | 5.51 | 5.48 | 5.51 | 5.42 | - | 108,518 |
| Mar 19, 2025 | 5.47 | 5.51 | 5.46 | 5.51 | 5.42 | 0.73% | 141,304 |
| Mar 18, 2025 | 5.47 | 5.47 | 5.42 | 5.47 | 5.38 | - | 177,031 |
| Mar 17, 2025 | 5.47 | 5.48 | 5.44 | 5.47 | 5.38 | 0.37% | 174,148 |
| Mar 14, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.36 | 0.55% | 123,234 |
| Mar 13, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.33 | -0.37% | 169,224 |
| Mar 12, 2025 | 5.41 | 5.45 | 5.38 | 5.44 | 5.35 | 1.30% | 122,439 |
| Mar 11, 2025 | 5.39 | 5.42 | 5.35 | 5.37 | 5.28 | -0.74% | 216,400 |
| Mar 10, 2025 | 5.52 | 5.52 | 5.40 | 5.41 | 5.32 | -1.81% | 214,346 |
| Mar 7, 2025 | 5.47 | 5.55 | 5.47 | 5.51 | 5.42 | 0.55% | 163,736 |
| Mar 6, 2025 | 5.48 | 5.48 | 5.43 | 5.48 | 5.39 | 0.18% | 183,029 |
| Mar 5, 2025 | 5.40 | 5.48 | 5.40 | 5.47 | 5.38 | 1.11% | 154,300 |
| Mar 4, 2025 | 5.35 | 5.42 | 5.30 | 5.41 | 5.32 | 0.19% | 325,816 |
| Mar 3, 2025 | 5.49 | 5.52 | 5.35 | 5.40 | 5.31 | -1.28% | 309,726 |
| Feb 28, 2025 | 5.48 | 5.50 | 5.46 | 5.47 | 5.47 | -0.36% | 273,011 |
| Feb 27, 2025 | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -1.08% | 165,500 |
| Feb 26, 2025 | 5.50 | 5.58 | 5.50 | 5.55 | 5.55 | 0.91% | 178,649 |
| Feb 25, 2025 | 5.56 | 5.58 | 5.50 | 5.50 | 5.50 | -1.26% | 254,245 |
| Feb 24, 2025 | 5.59 | 5.59 | 5.53 | 5.57 | 5.57 | 0.18% | 241,001 |
| Feb 21, 2025 | 5.58 | 5.62 | 5.52 | 5.56 | 5.56 | -0.36% | 359,012 |
| Feb 20, 2025 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 2.76% | 445,700 |
| Feb 19, 2025 | 5.40 | 5.46 | 5.38 | 5.43 | 5.43 | 0.18% | 280,100 |
| Feb 18, 2025 | 5.48 | 5.48 | 5.40 | 5.42 | 5.42 | -1.45% | 308,516 |
| Feb 14, 2025 | 5.48 | 5.51 | 5.45 | 5.50 | 5.50 | 0.92% | 621,400 |
| Feb 13, 2025 | 5.42 | 5.48 | 5.41 | 5.45 | 5.45 | 1.87% | 505,143 |
| Feb 12, 2025 | 5.32 | 5.38 | 5.32 | 5.35 | 5.35 | 0.75% | 345,415 |
| Feb 11, 2025 | 5.36 | 5.37 | 5.27 | 5.31 | 5.31 | -0.93% | 733,822 |
| Feb 10, 2025 | 5.57 | 5.57 | 5.34 | 5.36 | 5.36 | -3.77% | 880,400 |
| Feb 7, 2025 | 5.68 | 5.68 | 5.55 | 5.57 | 5.57 | -1.76% | 572,200 |
| Feb 6, 2025 | 5.88 | 5.88 | 5.63 | 5.67 | 5.67 | -1.05% | 346,900 |
| Feb 5, 2025 | 5.72 | 5.77 | 5.72 | 5.73 | 5.73 | -0.17% | 358,000 |
| Feb 4, 2025 | 5.66 | 5.77 | 5.65 | 5.74 | 5.74 | 1.77% | 199,500 |
| Feb 3, 2025 | 5.70 | 5.70 | 5.53 | 5.64 | 5.64 | -1.91% | 381,500 |
| Jan 31, 2025 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | -2.04% | 204,420 |
| Jan 30, 2025 | 5.80 | 5.89 | 5.80 | 5.87 | 5.87 | 1.56% | 209,700 |
| Jan 29, 2025 | 5.83 | 5.85 | 5.75 | 5.78 | 5.78 | -1.20% | 215,518 |
| Jan 28, 2025 | 5.87 | 5.88 | 5.83 | 5.85 | 5.85 | 0.34% | 138,800 |
| Jan 27, 2025 | 5.77 | 5.84 | 5.77 | 5.83 | 5.83 | 1.04% | 221,696 |
| Jan 24, 2025 | 5.72 | 5.79 | 5.72 | 5.77 | 5.77 | 0.87% | 165,200 |
| Jan 23, 2025 | 5.70 | 5.77 | 5.70 | 5.72 | 5.72 | 0.35% | 129,623 |
| Jan 22, 2025 | 5.71 | 5.73 | 5.66 | 5.70 | 5.70 | -0.35% | 189,824 |
| Jan 21, 2025 | 5.69 | 5.72 | 5.67 | 5.72 | 5.72 | 0.53% | 151,031 |
| Jan 20, 2025 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.18% | 121,500 |
| Jan 17, 2025 | 5.70 | 5.75 | 5.69 | 5.70 | 5.70 | 0.53% | 125,927 |