Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.25
-0.09 (-1.42%)
Oct 9, 2025, 4:00 PM EDT
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.32 | 6.32 | 6.24 | 6.25 | - | -1.42% | 197,328 |
| Oct 8, 2025 | 6.32 | 6.36 | 6.32 | 6.34 | 6.34 | 0.16% | 138,299 |
| Oct 7, 2025 | 6.38 | 6.40 | 6.32 | 6.33 | 6.33 | -0.78% | 248,850 |
| Oct 6, 2025 | 6.45 | 6.47 | 6.38 | 6.38 | 6.38 | -1.39% | 227,287 |
| Oct 3, 2025 | 6.43 | 6.49 | 6.42 | 6.47 | 6.47 | 0.94% | 362,258 |
| Oct 2, 2025 | 6.40 | 6.43 | 6.38 | 6.41 | 6.41 | 0.16% | 189,511 |
| Oct 1, 2025 | 6.37 | 6.43 | 6.37 | 6.40 | 6.40 | 0.47% | 320,530 |
| Sep 30, 2025 | 6.37 | 6.38 | 6.34 | 6.37 | 6.37 | 0.16% | 110,641 |
| Sep 29, 2025 | 6.37 | 6.39 | 6.34 | 6.36 | 6.36 | -0.16% | 251,403 |
| Sep 26, 2025 | 6.33 | 6.41 | 6.33 | 6.37 | 6.37 | -0.16% | 436,680 |
| Sep 25, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.29 | -0.78% | 296,481 |
| Sep 24, 2025 | 6.41 | 6.44 | 6.39 | 6.43 | 6.34 | 0.47% | 257,072 |
| Sep 23, 2025 | 6.37 | 6.41 | 6.37 | 6.40 | 6.31 | 0.47% | 232,496 |
| Sep 22, 2025 | 6.41 | 6.42 | 6.36 | 6.37 | 6.28 | -0.93% | 270,470 |
| Sep 19, 2025 | 6.37 | 6.44 | 6.36 | 6.43 | 6.34 | 1.26% | 479,017 |
| Sep 18, 2025 | 6.33 | 6.38 | 6.33 | 6.35 | 6.26 | 0.16% | 172,209 |
| Sep 17, 2025 | 6.34 | 6.38 | 6.32 | 6.34 | 6.25 | - | 181,678 |
| Sep 16, 2025 | 6.38 | 6.39 | 6.34 | 6.34 | 6.25 | -0.63% | 182,607 |
| Sep 15, 2025 | 6.37 | 6.39 | 6.32 | 6.38 | 6.29 | 0.47% | 396,194 |
| Sep 12, 2025 | 6.37 | 6.40 | 6.33 | 6.35 | 6.26 | -0.78% | 198,479 |
| Sep 11, 2025 | 6.40 | 6.43 | 6.37 | 6.40 | 6.31 | 0.47% | 256,743 |
| Sep 10, 2025 | 6.35 | 6.38 | 6.32 | 6.37 | 6.28 | 0.47% | 362,407 |
| Sep 9, 2025 | 6.33 | 6.36 | 6.31 | 6.34 | 6.25 | -0.31% | 280,693 |
| Sep 8, 2025 | 6.37 | 6.39 | 6.30 | 6.36 | 6.27 | -0.31% | 222,695 |
| Sep 5, 2025 | 6.40 | 6.43 | 6.37 | 6.38 | 6.29 | -0.31% | 182,312 |
| Sep 4, 2025 | 6.42 | 6.47 | 6.40 | 6.40 | 6.31 | - | 179,610 |
| Sep 3, 2025 | 6.39 | 6.47 | 6.35 | 6.40 | 6.31 | 0.31% | 307,944 |
| Sep 2, 2025 | 6.34 | 6.41 | 6.32 | 6.38 | 6.29 | 0.63% | 400,755 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.25 | 0.32% | 290,193 |
| Aug 28, 2025 | 6.31 | 6.35 | 6.28 | 6.32 | 6.23 | -0.16% | 325,843 |
| Aug 27, 2025 | 6.38 | 6.41 | 6.32 | 6.33 | 6.24 | -0.94% | 234,715 |
| Aug 26, 2025 | 6.42 | 6.45 | 6.39 | 6.39 | 6.30 | -0.47% | 567,697 |
| Aug 25, 2025 | 6.35 | 6.44 | 6.35 | 6.42 | 6.33 | 0.47% | 317,610 |
| Aug 22, 2025 | 6.40 | 6.43 | 6.37 | 6.39 | 6.30 | - | 315,900 |
| Aug 21, 2025 | 6.32 | 6.43 | 6.28 | 6.39 | 6.30 | 0.95% | 631,054 |
| Aug 20, 2025 | 6.39 | 6.39 | 6.32 | 6.33 | 6.24 | -1.09% | 351,741 |
| Aug 19, 2025 | 6.34 | 6.40 | 6.33 | 6.40 | 6.31 | 0.79% | 545,581 |
| Aug 18, 2025 | 6.20 | 6.36 | 6.20 | 6.35 | 6.26 | 1.93% | 522,747 |
| Aug 15, 2025 | 6.19 | 6.26 | 6.18 | 6.23 | 6.14 | 0.65% | 461,835 |
| Aug 14, 2025 | 6.18 | 6.19 | 6.08 | 6.19 | 6.10 | -0.16% | 620,302 |
| Aug 13, 2025 | 5.96 | 6.25 | 5.96 | 6.20 | 6.11 | 4.20% | 905,475 |
| Aug 12, 2025 | 5.75 | 6.00 | 5.75 | 5.95 | 5.87 | 4.20% | 1,002,862 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.69 | 5.71 | 5.63 | -0.17% | 103,628 |
| Aug 8, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.64 | 0.70% | 165,893 |
| Aug 7, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.60 | 0.18% | 108,116 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.64 | 5.67 | 5.59 | 0.18% | 136,331 |
| Aug 5, 2025 | 5.65 | 5.67 | 5.63 | 5.66 | 5.58 | 0.35% | 174,486 |
| Aug 1, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.56 | - | 125,720 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.56 | -0.70% | 207,730 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.60 | -0.53% | 159,361 |