Rogers Sugar Inc. (TSX:RSI)
Canada · Delayed Price · Currency is CAD 6.62
0.00 (0.00%)
At close: Mar 17, 2026
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.63 | 6.66 | 6.61 | 6.62 | 6.62 | - | 143,866 |
| Mar 16, 2026 | 6.53 | 6.64 | 6.52 | 6.62 | 6.62 | 1.38% | 198,016 |
| Mar 13, 2026 | 6.50 | 6.53 | 6.48 | 6.53 | 6.53 | 0.46% | 163,478 |
| Mar 12, 2026 | 6.55 | 6.59 | 6.47 | 6.50 | 6.50 | -0.76% | 260,863 |
| Mar 11, 2026 | 6.56 | 6.64 | 6.54 | 6.55 | 6.55 | -0.61% | 224,996 |
| Mar 10, 2026 | 6.58 | 6.61 | 6.55 | 6.59 | 6.59 | 0.15% | 211,538 |
| Mar 9, 2026 | 6.60 | 6.60 | 6.51 | 6.58 | 6.58 | -0.90% | 231,348 |
| Mar 6, 2026 | 6.61 | 6.65 | 6.59 | 6.64 | 6.64 | - | 136,848 |
| Mar 5, 2026 | 6.62 | 6.65 | 6.60 | 6.64 | 6.64 | -0.15% | 143,959 |
| Mar 4, 2026 | 6.60 | 6.67 | 6.57 | 6.65 | 6.65 | 0.91% | 347,260 |
| Mar 3, 2026 | 6.59 | 6.64 | 6.50 | 6.59 | 6.59 | - | 181,942 |
| Mar 2, 2026 | 6.59 | 6.60 | 6.54 | 6.59 | 6.59 | - | 307,014 |
| Feb 27, 2026 | 6.65 | 6.68 | 6.58 | 6.59 | 6.59 | -0.75% | 356,964 |
| Feb 26, 2026 | 6.64 | 6.64 | 6.58 | 6.64 | 6.64 | 0.61% | 185,655 |
| 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 |