Rogers Sugar Inc. (TSX:RSI)
Canada
· Delayed Price · Currency is CAD 5.64
-0.03 (-0.53%)
Jun 5, 2025, 3:59 PM EDT
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.69 | 5.70 | 5.64 | 5.64 | 5.64 | -0.53% | 166,730 |
| Jun 4, 2025 | 5.65 | 5.69 | 5.65 | 5.67 | 5.67 | - | 166,343 |
| Jun 3, 2025 | 5.66 | 5.71 | 5.64 | 5.67 | 5.67 | 0.53% | 245,400 |
| Jun 2, 2025 | 5.66 | 5.68 | 5.64 | 5.64 | 5.64 | - | 224,200 |
| May 30, 2025 | 5.66 | 5.68 | 5.60 | 5.64 | 5.64 | 0.18% | 266,844 |
| May 29, 2025 | 5.63 | 5.68 | 5.60 | 5.63 | 5.63 | 0.54% | 238,200 |
| May 28, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.60 | 0.36% | 125,816 |
| May 27, 2025 | 5.59 | 5.61 | 5.58 | 5.58 | 5.58 | -0.36% | 127,828 |
| May 26, 2025 | 5.55 | 5.62 | 5.54 | 5.60 | 5.60 | 0.90% | 154,210 |
| May 23, 2025 | 5.60 | 5.60 | 5.54 | 5.55 | 5.55 | -0.18% | 167,817 |
| May 22, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -0.71% | 103,900 |
| May 21, 2025 | 5.58 | 5.60 | 5.57 | 5.60 | 5.60 | 0.36% | 147,600 |
| May 20, 2025 | 5.60 | 5.61 | 5.57 | 5.58 | 5.58 | -0.18% | 152,800 |
| May 16, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 0.36% | 160,710 |
| May 15, 2025 | 5.60 | 5.65 | 5.57 | 5.57 | 5.57 | -0.18% | 185,000 |
| May 14, 2025 | 5.64 | 5.64 | 5.56 | 5.58 | 5.58 | -0.89% | 195,100 |
| May 13, 2025 | 5.67 | 5.67 | 5.52 | 5.63 | 5.63 | -0.71% | 352,734 |
| May 12, 2025 | 5.66 | 5.68 | 5.62 | 5.67 | 5.67 | 0.53% | 125,228 |
| May 9, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | - | 133,800 |
| May 8, 2025 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | -0.35% | 152,700 |
| May 7, 2025 | 5.65 | 5.68 | 5.62 | 5.66 | 5.66 | 0.71% | 110,500 |
| May 6, 2025 | 5.60 | 5.62 | 5.59 | 5.62 | 5.62 | 0.18% | 75,244 |
| May 5, 2025 | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | -0.71% | 81,800 |
| May 2, 2025 | 5.61 | 5.66 | 5.60 | 5.65 | 5.65 | 1.25% | 118,647 |
| May 1, 2025 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -1.24% | 102,717 |
| Apr 30, 2025 | 5.58 | 5.66 | 5.56 | 5.65 | 5.65 | 1.07% | 181,327 |
| Apr 29, 2025 | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 0.54% | 102,518 |
| Apr 28, 2025 | 5.59 | 5.62 | 5.56 | 5.56 | 5.56 | -0.71% | 54,000 |
| Apr 25, 2025 | 5.62 | 5.64 | 5.56 | 5.60 | 5.60 | - | 174,044 |
| Apr 24, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.54% | 97,703 |
| Apr 23, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.57 | 0.91% | 140,000 |
| Apr 22, 2025 | 5.63 | 5.63 | 5.49 | 5.52 | 5.52 | -1.78% | 269,800 |
| Apr 21, 2025 | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | 1.26% | 252,846 |
| Apr 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.54% | 156,400 |
| Apr 16, 2025 | 5.53 | 5.55 | 5.50 | 5.52 | 5.52 | -0.54% | 173,533 |
| Apr 15, 2025 | 5.52 | 5.57 | 5.49 | 5.55 | 5.55 | 1.09% | 271,300 |
| Apr 14, 2025 | 5.46 | 5.49 | 5.43 | 5.49 | 5.49 | 1.10% | 190,623 |
| Apr 11, 2025 | 5.39 | 5.44 | 5.36 | 5.43 | 5.43 | 1.31% | 141,200 |
| Apr 10, 2025 | 5.37 | 5.40 | 5.33 | 5.36 | 5.36 | -1.47% | 225,800 |
| Apr 9, 2025 | 5.25 | 5.46 | 5.23 | 5.44 | 5.44 | 3.23% | 368,536 |
| Apr 8, 2025 | 5.37 | 5.40 | 5.27 | 5.27 | 5.27 | 0.38% | 215,413 |
| Apr 7, 2025 | 5.30 | 5.40 | 5.22 | 5.25 | 5.25 | -2.96% | 348,045 |
| Apr 4, 2025 | 5.40 | 5.41 | 5.33 | 5.41 | 5.41 | -0.92% | 430,700 |
| Apr 3, 2025 | 5.43 | 5.47 | 5.39 | 5.46 | 5.46 | -0.36% | 163,814 |
| Apr 2, 2025 | 5.44 | 5.48 | 5.41 | 5.48 | 5.48 | 0.92% | 131,318 |
| Apr 1, 2025 | 5.36 | 5.46 | 5.34 | 5.43 | 5.43 | 1.12% | 282,200 |
| Mar 31, 2025 | 5.41 | 5.42 | 5.36 | 5.37 | 5.37 | -0.56% | 264,037 |
| 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 |