Rogers Sugar Inc. (TSX:RSI)
Canada
· Delayed Price · Currency is CAD 5.59
-0.06 (-1.06%)
Jun 27, 2025, 4:00 PM EDT
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | -1.06% | 253,638 |
| Jun 26, 2025 | 5.70 | 5.72 | 5.64 | 5.65 | 5.56 | -0.53% | 325,501 |
| Jun 25, 2025 | 5.73 | 5.73 | 5.68 | 5.68 | 5.59 | -0.70% | 202,425 |
| Jun 24, 2025 | 5.68 | 5.75 | 5.68 | 5.72 | 5.63 | 0.53% | 130,000 |
| Jun 23, 2025 | 5.71 | 5.76 | 5.69 | 5.69 | 5.60 | - | 196,800 |
| Jun 20, 2025 | 5.72 | 5.74 | 5.68 | 5.69 | 5.60 | -0.35% | 118,629 |
| Jun 19, 2025 | 5.70 | 5.72 | 5.69 | 5.71 | 5.62 | 0.53% | 146,300 |
| Jun 18, 2025 | 5.65 | 5.70 | 5.65 | 5.68 | 5.59 | 0.53% | 255,900 |
| Jun 17, 2025 | 5.64 | 5.68 | 5.64 | 5.65 | 5.56 | -0.18% | 168,100 |
| Jun 16, 2025 | 5.63 | 5.67 | 5.62 | 5.66 | 5.57 | 0.53% | 171,840 |
| Jun 13, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.54 | 0.18% | 135,606 |
| Jun 12, 2025 | 5.63 | 5.63 | 5.60 | 5.62 | 5.53 | -0.35% | 232,600 |
| Jun 11, 2025 | 5.65 | 5.65 | 5.62 | 5.64 | 5.55 | - | 93,800 |
| Jun 10, 2025 | 5.67 | 5.67 | 5.63 | 5.64 | 5.55 | - | 113,338 |
| Jun 9, 2025 | 5.61 | 5.66 | 5.61 | 5.64 | 5.55 | 0.71% | 141,434 |
| Jun 6, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.51 | -0.71% | 227,407 |
| Jun 5, 2025 | 5.69 | 5.70 | 5.64 | 5.64 | 5.55 | -0.53% | 171,900 |
| Jun 4, 2025 | 5.65 | 5.69 | 5.65 | 5.67 | 5.58 | - | 166,343 |
| Jun 3, 2025 | 5.66 | 5.71 | 5.64 | 5.67 | 5.58 | 0.53% | 245,400 |
| Jun 2, 2025 | 5.66 | 5.68 | 5.64 | 5.64 | 5.55 | - | 224,200 |
| May 30, 2025 | 5.66 | 5.68 | 5.60 | 5.64 | 5.55 | 0.18% | 266,844 |
| May 29, 2025 | 5.63 | 5.68 | 5.60 | 5.63 | 5.54 | 0.54% | 238,200 |
| May 28, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.51 | 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 |