Rogers Sugar Inc. RSI
TSX · Canada · Process Industries
CAD 6.58-0.12 (-1.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.58 | -1.79% | CAD 6.70 | CAD 6.71 | CAD 6.55 | 559.90K |
| 2026-09-30 | CAD 6.70 | 0.00% | CAD 6.67 | CAD 6.73 | CAD 6.67 | 214.80K |
| 2026-09-29 | CAD 6.70 | -0.45% | CAD 6.73 | CAD 6.75 | CAD 6.68 | 231.30K |
| 2026-09-28 | CAD 6.73 | -0.30% | CAD 6.75 | CAD 6.79 | CAD 6.73 | 191.70K |
| 2026-09-25 | CAD 6.75 | +0.15% | CAD 6.75 | CAD 6.77 | CAD 6.70 | 159.00K |
| 2026-09-24 | CAD 6.74 | 0.00% | CAD 6.73 | CAD 6.79 | CAD 6.72 | 162.80K |
| 2026-09-23 | CAD 6.74 | +0.45% | CAD 6.69 | CAD 6.77 | CAD 6.69 | 247.30K |
| 2026-09-22 | CAD 6.71 | +0.45% | CAD 6.70 | CAD 6.73 | CAD 6.66 | 187.90K |
| 2026-09-21 | CAD 6.68 | -0.30% | CAD 6.71 | CAD 6.72 | CAD 6.65 | 250.70K |
| 2026-09-18 | CAD 6.70 | -1.47% | CAD 6.79 | CAD 6.84 | CAD 6.70 | 274.30K |
| 2026-09-17 | CAD 6.80 | -0.15% | CAD 6.83 | CAD 6.85 | CAD 6.79 | 152.50K |
| 2026-09-16 | CAD 6.81 | +0.29% | CAD 6.77 | CAD 6.86 | CAD 6.77 | 94.20K |
| 2026-09-15 | CAD 6.79 | -0.59% | CAD 6.82 | CAD 6.82 | CAD 6.77 | 215.80K |
| 2026-09-14 | CAD 6.83 | +0.44% | CAD 6.82 | CAD 6.87 | CAD 6.80 | 152.50K |
| 2026-09-11 | CAD 6.80 | -0.15% | CAD 6.80 | CAD 6.84 | CAD 6.77 | 85.70K |
| 2026-09-10 | CAD 6.81 | -1.16% | CAD 6.89 | CAD 6.90 | CAD 6.76 | 264.60K |
| 2026-09-09 | CAD 6.89 | -0.29% | CAD 6.90 | CAD 6.91 | CAD 6.85 | 220.60K |
| 2026-09-08 | CAD 6.91 | +0.29% | CAD 6.89 | CAD 6.91 | CAD 6.85 | 140.50K |
| 2026-09-04 | CAD 6.89 | +0.58% | CAD 6.86 | CAD 6.90 | CAD 6.85 | 146.20K |
| 2026-09-03 | CAD 6.85 | -0.58% | CAD 6.84 | CAD 6.88 | CAD 6.80 | 312.70K |
| 2026-09-02 | CAD 6.89 | +0.88% | CAD 6.86 | CAD 6.89 | CAD 6.82 | 145.70K |
| 2026-09-01 | CAD 6.83 | +0.74% | CAD 6.80 | CAD 6.87 | CAD 6.80 | 105.60K |
| 2026-08-31 | CAD 6.78 | -1.74% | CAD 6.87 | CAD 6.89 | CAD 6.78 | 562.20K |
| 2026-08-28 | CAD 6.90 | +0.58% | CAD 6.87 | CAD 6.92 | CAD 6.87 | 236.70K |
| 2026-08-27 | CAD 6.86 | -0.15% | CAD 6.85 | CAD 6.87 | CAD 6.82 | 220.70K |
| 2026-08-26 | CAD 6.87 | +0.15% | CAD 6.86 | CAD 6.87 | CAD 6.83 | 112.20K |
| 2026-08-25 | CAD 6.86 | 0.00% | CAD 6.86 | CAD 6.86 | CAD 6.82 | 139.30K |
| 2026-08-24 | CAD 6.86 | -0.44% | CAD 6.88 | CAD 6.88 | CAD 6.81 | 161.10K |
| 2026-08-21 | CAD 6.89 | +0.58% | CAD 6.83 | CAD 6.89 | CAD 6.82 | 100.40K |
| 2026-08-20 | CAD 6.85 | -0.44% | CAD 6.88 | CAD 6.91 | CAD 6.83 | 165.50K |
| 2026-08-19 | CAD 6.88 | +1.62% | CAD 6.78 | CAD 6.88 | CAD 6.78 | 250.70K |
| 2026-08-18 | CAD 6.77 | +0.45% | CAD 6.74 | CAD 6.80 | CAD 6.74 | 152.00K |
| 2026-08-17 | CAD 6.74 | -1.17% | CAD 6.80 | CAD 6.81 | CAD 6.72 | 205.40K |
| 2026-08-14 | CAD 6.82 | -0.15% | CAD 6.85 | CAD 6.89 | CAD 6.80 | 110.50K |
| 2026-08-13 | CAD 6.83 | +0.59% | CAD 6.79 | CAD 6.87 | CAD 6.79 | 181.10K |
| 2026-08-12 | CAD 6.79 | -0.59% | CAD 6.77 | CAD 6.85 | CAD 6.77 | 132.40K |
| 2026-08-11 | CAD 6.83 | +0.89% | CAD 6.77 | CAD 6.84 | CAD 6.76 | 174.40K |
| 2026-08-10 | CAD 6.77 | -1.31% | CAD 6.84 | CAD 6.88 | CAD 6.72 | 261.30K |
| 2026-08-07 | CAD 6.86 | +0.59% | CAD 6.81 | CAD 6.89 | CAD 6.76 | 303.60K |
| 2026-08-06 | CAD 6.82 | -0.87% | CAD 6.88 | CAD 6.89 | CAD 6.63 | 552.90K |
| 2026-08-05 | CAD 6.88 | 0.00% | CAD 6.89 | CAD 6.94 | CAD 6.87 | 221.40K |
| 2026-08-04 | CAD 6.88 | -1.29% | CAD 6.95 | CAD 6.96 | CAD 6.81 | 408.10K |
| 2026-07-31 | CAD 6.97 | -0.43% | CAD 6.98 | CAD 7.01 | CAD 6.92 | 238.80K |
| 2026-07-30 | CAD 7.00 | -1.27% | CAD 7.10 | CAD 7.11 | CAD 7.00 | 219.90K |
| 2026-07-29 | CAD 7.09 | +0.57% | CAD 7.06 | CAD 7.09 | CAD 7.05 | 178.00K |
| 2026-07-28 | CAD 7.05 | +0.43% | CAD 7.07 | CAD 7.11 | CAD 7.05 | 269.20K |
| 2026-07-27 | CAD 7.02 | 0.00% | CAD 7.02 | CAD 7.05 | CAD 7.00 | 166.00K |
| 2026-07-24 | CAD 7.02 | 0.00% | CAD 7.05 | CAD 7.07 | CAD 7.00 | 165.10K |
| 2026-07-23 | CAD 7.02 | -1.13% | CAD 7.05 | CAD 7.07 | CAD 6.99 | 173.80K |
| 2026-07-22 | CAD 7.10 | +0.85% | CAD 7.04 | CAD 7.10 | CAD 7.04 | 325.70K |
| 2026-07-21 | CAD 7.04 | -0.42% | CAD 7.04 | CAD 7.06 | CAD 7.01 | 206.00K |
| 2026-07-20 | CAD 7.07 | 0.00% | CAD 7.08 | CAD 7.09 | CAD 7.04 | 235.90K |
| 2026-07-17 | CAD 7.07 | 0.00% | CAD 7.10 | CAD 7.16 | CAD 7.03 | 190.30K |
| 2026-07-16 | CAD 7.07 | +2.02% | CAD 6.96 | CAD 7.10 | CAD 6.96 | 350.20K |
| 2026-07-15 | CAD 6.93 | 0.00% | CAD 6.90 | CAD 6.97 | CAD 6.90 | 186.50K |
| 2026-07-14 | CAD 6.93 | -0.57% | CAD 6.97 | CAD 6.99 | CAD 6.92 | 116.30K |
| 2026-07-13 | CAD 6.97 | +0.14% | CAD 6.99 | CAD 7.02 | CAD 6.95 | 203.80K |
| 2026-07-10 | CAD 6.96 | +0.29% | CAD 6.94 | CAD 7.01 | CAD 6.94 | 195.80K |
| 2026-07-09 | CAD 6.94 | -0.57% | CAD 6.97 | CAD 6.98 | CAD 6.91 | 104.90K |
| 2026-07-08 | CAD 6.98 | +1.01% | CAD 6.92 | CAD 6.99 | CAD 6.92 | 161.50K |
| 2026-07-07 | CAD 6.91 | +0.44% | CAD 6.93 | CAD 6.96 | CAD 6.89 | 144.40K |
| 2026-07-06 | CAD 6.88 | 0.00% | CAD 6.88 | CAD 6.91 | CAD 6.82 | 362.60K |
| 2026-07-03 | CAD 6.88 | -0.29% | CAD 6.90 | CAD 6.94 | CAD 6.87 | 115.00K |
| 2026-07-02 | CAD 6.90 | +1.02% | CAD 6.85 | CAD 6.93 | CAD 6.83 | 248.50K |
| 2026-06-30 | CAD 6.83 | 0.00% | CAD 6.81 | CAD 6.87 | CAD 6.81 | 151.30K |
| 2026-06-29 | CAD 6.83 | -0.29% | CAD 6.81 | CAD 6.88 | CAD 6.80 | 232.60K |
| 2026-06-26 | CAD 6.85 | -1.30% | CAD 6.88 | CAD 6.90 | CAD 6.79 | 296.10K |
| 2026-06-25 | CAD 6.94 | +0.58% | CAD 6.92 | CAD 7.00 | CAD 6.92 | 283.60K |
| 2026-06-24 | CAD 6.90 | +0.15% | CAD 6.93 | CAD 6.96 | CAD 6.89 | 171.30K |
| 2026-06-23 | CAD 6.89 | +1.03% | CAD 6.87 | CAD 6.93 | CAD 6.84 | 446.50K |
| 2026-06-22 | CAD 6.82 | -0.58% | CAD 6.86 | CAD 6.89 | CAD 6.81 | 246.60K |
| 2026-06-19 | CAD 6.86 | -0.29% | CAD 6.88 | CAD 6.90 | CAD 6.86 | 205.60K |
| 2026-06-18 | CAD 6.88 | +0.15% | CAD 6.85 | CAD 6.94 | CAD 6.85 | 176.70K |
| 2026-06-17 | CAD 6.87 | -0.72% | CAD 6.90 | CAD 6.92 | CAD 6.85 | 216.50K |
| 2026-06-16 | CAD 6.92 | -0.72% | CAD 6.95 | CAD 7.01 | CAD 6.90 | 497.70K |
| 2026-06-15 | CAD 6.97 | +0.58% | CAD 6.92 | CAD 6.99 | CAD 6.90 | 325.90K |
| 2026-06-12 | CAD 6.93 | +0.29% | CAD 6.92 | CAD 6.95 | CAD 6.86 | 280.70K |
| 2026-06-11 | CAD 6.91 | +1.17% | CAD 6.83 | CAD 6.93 | CAD 6.82 | 287.90K |
| 2026-06-10 | CAD 6.83 | -0.73% | CAD 6.87 | CAD 6.94 | CAD 6.82 | 443.30K |
| 2026-06-09 | CAD 6.88 | +1.33% | CAD 6.75 | CAD 6.89 | CAD 6.75 | 388.80K |
| 2026-06-08 | CAD 6.79 | 0.00% | CAD 6.76 | CAD 6.81 | CAD 6.74 | 239.20K |
| 2026-06-05 | CAD 6.79 | +0.89% | CAD 6.77 | CAD 6.80 | CAD 6.70 | 202.30K |
| 2026-06-04 | CAD 6.73 | -0.59% | CAD 6.79 | CAD 6.80 | CAD 6.72 | 164.30K |
| 2026-06-03 | CAD 6.77 | +0.74% | CAD 6.73 | CAD 6.84 | CAD 6.73 | 184.20K |
| 2026-06-02 | CAD 6.72 | +0.30% | CAD 6.70 | CAD 6.77 | CAD 6.68 | 422.60K |
| 2026-06-01 | CAD 6.70 | -0.15% | CAD 6.70 | CAD 6.71 | CAD 6.62 | 223.00K |
| 2026-05-29 | CAD 6.71 | -1.18% | CAD 6.78 | CAD 6.83 | CAD 6.71 | 295.90K |
| 2026-05-28 | CAD 6.79 | -0.29% | CAD 6.80 | CAD 6.86 | CAD 6.79 | 139.50K |
| 2026-05-27 | CAD 6.81 | +0.59% | CAD 6.75 | CAD 6.87 | CAD 6.75 | 306.00K |
| 2026-05-26 | CAD 6.77 | +0.59% | CAD 6.74 | CAD 6.79 | CAD 6.74 | 122.50K |