Skip to main content
Rogers Sugar Inc. (TSX:RSI)
Canada flag Canada · Delayed Price · Currency is CAD
5.91
0.00 (0.00%)
At close: Dec 5, 2025

Rogers Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.925.955.895.915.91-396,430
Dec 4, 20255.965.985.915.915.91-0.84%535,561
Dec 3, 20256.016.035.945.965.96-1.32%674,720
Dec 2, 20256.076.075.986.046.040.50%507,991
Dec 1, 20256.136.136.016.016.01-1.31%582,204
Nov 28, 20256.386.405.906.096.09-5.73%1,575,841
Nov 27, 20256.296.496.246.466.461.57%434,835
Nov 26, 20256.386.406.366.366.36-0.47%88,204
Nov 25, 20256.316.396.316.396.391.75%167,434
Nov 24, 20256.296.316.286.286.28-0.32%325,771
Nov 21, 20256.316.326.286.306.30-0.16%126,535
Nov 20, 20256.326.376.306.316.31-0.32%199,666
Nov 19, 20256.356.366.336.336.33-0.31%106,752
Nov 18, 20256.366.366.316.356.35-143,106
Nov 17, 20256.346.376.326.356.350.16%195,374
Nov 14, 20256.306.356.286.346.340.63%118,332
Nov 13, 20256.346.346.296.306.30-0.32%198,435
Nov 12, 20256.306.346.306.326.320.64%102,905
Nov 11, 20256.306.326.286.286.28-0.48%105,125
Nov 10, 20256.286.366.286.316.310.48%335,370
Nov 7, 20256.226.286.176.286.281.29%140,244
Nov 6, 20256.246.256.176.206.20-0.64%146,214
Nov 5, 20256.166.246.156.246.240.97%170,249
Nov 4, 20256.166.196.156.186.18-0.16%186,435
Nov 3, 20256.186.196.126.196.190.16%195,355
Oct 31, 20256.136.206.106.186.180.82%267,424
Oct 30, 20256.126.166.106.136.130.16%359,139
Oct 29, 20256.176.186.086.126.12-0.97%290,495
Oct 28, 20256.216.236.156.186.18-0.48%251,106
Oct 27, 20256.286.336.186.216.21-0.96%158,343
Oct 24, 20256.336.336.266.276.27-0.63%130,192
Oct 23, 20256.356.356.296.316.31-0.16%131,638
Oct 22, 20256.296.336.286.326.320.32%141,143
Oct 21, 20256.336.346.286.306.30-0.47%87,947
Oct 20, 20256.276.346.256.336.330.80%245,229
Oct 17, 20256.226.296.216.286.280.80%171,276
Oct 16, 20256.246.306.226.236.230.16%107,658
Oct 15, 20256.256.346.226.226.22-0.80%289,174
Oct 14, 20256.226.286.126.276.271.95%230,753
Oct 10, 20256.256.276.156.156.15-1.60%319,078
Oct 9, 20256.326.326.246.256.25-1.42%197,328
Oct 8, 20256.326.366.326.346.340.16%138,299
Oct 7, 20256.386.406.326.336.33-0.78%248,850
Oct 6, 20256.456.476.386.386.38-1.39%227,287
Oct 3, 20256.436.496.426.476.470.94%362,258
Oct 2, 20256.406.436.386.416.410.16%189,511
Oct 1, 20256.376.436.376.406.400.47%320,530
Sep 30, 20256.376.386.346.376.370.16%110,641
Sep 29, 20256.376.396.346.366.36-0.16%251,403
Sep 26, 20256.336.416.336.376.37-0.16%436,680
Sep 25, 20256.436.436.386.386.29-0.78%296,481
Sep 24, 20256.416.446.396.436.340.47%257,072
Sep 23, 20256.376.416.376.406.310.47%232,496
Sep 22, 20256.416.426.366.376.28-0.93%270,470
Sep 19, 20256.376.446.366.436.341.26%479,017
Sep 18, 20256.336.386.336.356.260.16%172,209
Sep 17, 20256.346.386.326.346.25-181,678
Sep 16, 20256.386.396.346.346.25-0.63%182,607
Sep 15, 20256.376.396.326.386.290.47%396,194
Sep 12, 20256.376.406.336.356.26-0.78%198,479
Sep 11, 20256.406.436.376.406.310.47%256,743
Sep 10, 20256.356.386.326.376.280.47%362,407
Sep 9, 20256.336.366.316.346.25-0.31%280,693
Sep 8, 20256.376.396.306.366.27-0.31%222,695
Sep 5, 20256.406.436.376.386.29-0.31%182,312
Sep 4, 20256.426.476.406.406.31-179,610
Sep 3, 20256.396.476.356.406.310.31%307,944
Sep 2, 20256.346.416.326.386.290.63%400,755
Aug 29, 20256.356.386.326.346.250.32%290,193
Aug 28, 20256.316.356.286.326.23-0.16%325,843
Aug 27, 20256.386.416.326.336.24-0.94%234,715
Aug 26, 20256.426.456.396.396.30-0.47%567,697
Aug 25, 20256.356.446.356.426.330.47%317,610
Aug 22, 20256.406.436.376.396.30-315,900
Aug 21, 20256.326.436.286.396.300.95%631,054
Aug 20, 20256.396.396.326.336.24-1.09%351,741
Aug 19, 20256.346.406.336.406.310.79%545,581
Aug 18, 20256.206.366.206.356.261.93%522,747
Aug 15, 20256.196.266.186.236.140.65%461,835
Aug 14, 20256.186.196.086.196.10-0.16%620,302
Aug 13, 20255.966.255.966.206.114.20%905,475
Aug 12, 20255.756.005.755.955.874.20%1,002,862
Aug 11, 20255.725.735.695.715.63-0.17%103,628
Aug 8, 20255.675.725.675.725.640.70%165,893
Aug 7, 20255.655.695.655.685.600.18%108,116
Aug 6, 20255.655.685.645.675.590.18%136,331
Aug 5, 20255.655.675.635.665.580.35%174,486
Aug 1, 20255.645.665.635.645.56-125,720
Jul 31, 20255.725.725.645.645.56-0.70%207,730
Jul 30, 20255.725.725.675.685.60-0.53%159,361
Jul 29, 20255.675.715.675.715.630.71%133,251
Jul 28, 20255.715.715.675.675.59-0.18%142,525
Jul 25, 20255.705.715.685.685.60-0.35%99,463
Jul 24, 20255.705.725.695.705.62-0.18%64,500
Jul 23, 20255.695.725.685.715.630.35%165,968
Jul 22, 20255.655.725.655.695.610.89%270,086
Jul 21, 20255.695.695.635.645.56-0.70%124,266
Jul 18, 20255.685.695.665.685.60-177,788
Jul 17, 20255.655.685.645.685.600.89%179,377
Jul 16, 20255.645.675.625.635.550.36%190,148