Rogers Sugar Inc. (TSX:RSI)
Canada
· Delayed Price · Currency is CAD 6.23
+0.04 (0.65%)
Aug 15, 2025, 4:00 PM EDT
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.19 | 6.26 | 6.18 | 6.23 | 6.23 | 0.65% | 461,835 |
| Aug 14, 2025 | 6.18 | 6.19 | 6.08 | 6.19 | 6.19 | -0.16% | 620,302 |
| Aug 13, 2025 | 5.96 | 6.25 | 5.96 | 6.20 | 6.20 | 4.20% | 905,649 |
| Aug 12, 2025 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 4.20% | 1,002,900 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.69 | 5.71 | 5.71 | -0.17% | 103,628 |
| Aug 8, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 0.70% | 165,900 |
| Aug 7, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.68 | 0.18% | 108,116 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.64 | 5.67 | 5.67 | 0.18% | 136,331 |
| Aug 5, 2025 | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | 0.35% | 174,500 |
| Aug 1, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | - | 125,720 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -0.70% | 207,730 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.53% | 159,761 |
| Jul 29, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 0.71% | 133,300 |
| Jul 28, 2025 | 5.71 | 5.71 | 5.67 | 5.67 | 5.67 | -0.18% | 142,525 |
| Jul 25, 2025 | 5.70 | 5.71 | 5.68 | 5.68 | 5.68 | -0.35% | 99,500 |
| Jul 24, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 64,500 |
| Jul 23, 2025 | 5.69 | 5.72 | 5.68 | 5.71 | 5.71 | 0.35% | 166,000 |
| Jul 22, 2025 | 5.65 | 5.72 | 5.65 | 5.69 | 5.69 | 0.89% | 270,100 |
| Jul 21, 2025 | 5.69 | 5.69 | 5.63 | 5.64 | 5.64 | -0.70% | 124,300 |
| Jul 18, 2025 | 5.68 | 5.69 | 5.66 | 5.68 | 5.68 | - | 177,800 |
| Jul 17, 2025 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.89% | 179,400 |
| Jul 16, 2025 | 5.64 | 5.67 | 5.62 | 5.63 | 5.63 | 0.36% | 190,148 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.60 | 5.61 | 5.61 | -0.18% | 65,042 |
| Jul 14, 2025 | 5.63 | 5.63 | 5.58 | 5.62 | 5.62 | - | 164,208 |
| Jul 11, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | -0.18% | 143,123 |
| Jul 10, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | -0.18% | 98,325 |
| Jul 9, 2025 | 5.67 | 5.67 | 5.63 | 5.64 | 5.64 | -0.53% | 90,300 |
| Jul 8, 2025 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | 0.53% | 167,042 |
| Jul 7, 2025 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | -0.18% | 130,200 |
| Jul 4, 2025 | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | -0.18% | 55,742 |
| Jul 3, 2025 | 5.66 | 5.69 | 5.65 | 5.66 | 5.66 | 0.18% | 109,100 |
| Jul 2, 2025 | 5.60 | 5.66 | 5.60 | 5.65 | 5.65 | 0.89% | 231,519 |
| Jun 30, 2025 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | 0.18% | 154,639 |
| 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% | 118,619 |
| 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 |