Skip to main content
Rogers Sugar Inc. (TSX:RSI)
Canada flag Canada · Delayed Price · Currency is CAD
6.58
-0.06 (-0.90%)
Mar 9, 2026, 4:00 PM EST

Rogers Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.606.606.516.53--1.73%154,922
Mar 6, 20266.616.656.596.646.64-136,848
Mar 5, 20266.626.656.606.646.64-0.15%143,959
Mar 4, 20266.606.676.576.656.650.91%347,260
Mar 3, 20266.596.646.506.596.59-181,942
Mar 2, 20266.596.606.546.596.59-307,014
Feb 27, 20266.656.686.586.596.59-0.75%356,964
Feb 26, 20266.646.646.586.646.640.61%185,655
Feb 25, 20266.636.636.576.606.60-0.45%266,989
Feb 24, 20266.696.696.606.636.63-0.60%237,369
Feb 23, 20266.606.696.606.676.671.52%323,271
Feb 20, 20266.576.586.546.576.57-200,032
Feb 19, 20266.586.586.536.576.57-255,660
Feb 18, 20266.606.636.546.576.57-0.30%294,512
Feb 17, 20266.536.616.496.596.590.76%329,646
Feb 13, 20266.606.616.526.546.54-0.61%241,145
Feb 12, 20266.546.616.536.586.580.77%308,568
Feb 11, 20266.506.576.466.536.530.62%273,303
Feb 10, 20266.486.506.426.496.49-0.15%428,447
Feb 9, 20266.406.506.356.506.501.40%495,637
Feb 6, 20266.366.466.256.416.41-2.44%778,925
Feb 5, 20266.406.676.406.576.573.14%1,109,350
Feb 4, 20266.296.396.286.376.371.43%572,160
Feb 3, 20266.236.286.226.286.280.80%276,225
Feb 2, 20266.166.236.146.236.230.97%257,918
Jan 30, 20266.186.206.116.176.17-0.16%389,656
Jan 29, 20266.226.236.166.186.180.32%221,127
Jan 28, 20266.186.186.136.166.16-287,996
Jan 27, 20266.156.186.146.166.16-0.16%168,747
Jan 26, 20266.206.226.156.176.17-0.48%159,285
Jan 23, 20266.126.206.116.206.201.31%309,590
Jan 22, 20266.176.196.126.126.12-0.81%126,771
Jan 21, 20266.136.216.136.176.170.33%271,405
Jan 20, 20266.156.176.116.156.150.65%230,012
Jan 19, 20266.106.136.106.116.11-197,778
Jan 16, 20266.216.226.116.116.11-1.13%230,451
Jan 15, 20266.136.236.136.186.180.98%571,735
Jan 14, 20266.116.196.106.126.120.33%385,746
Jan 13, 20266.126.136.076.106.100.16%278,060
Jan 12, 20266.086.126.066.096.090.33%380,302
Jan 9, 20266.026.086.026.076.070.66%278,125
Jan 8, 20265.946.045.946.036.031.34%675,842
Jan 7, 20265.955.975.945.955.95-363,197
Jan 6, 20265.945.965.865.955.95-0.34%318,422
Jan 5, 20265.965.975.925.975.970.34%225,199
Jan 2, 20265.965.975.945.955.95-162,332
Dec 31, 20255.945.955.935.955.950.34%100,802
Dec 30, 20255.955.965.935.935.93-0.34%220,147
Dec 29, 20255.915.955.885.955.950.85%243,272
Dec 24, 20255.995.995.895.905.90-2.32%432,256
Dec 23, 20256.056.066.026.045.95-422,101
Dec 22, 20255.986.055.976.045.951.51%279,910
Dec 19, 20256.016.045.955.955.86-1.16%532,838
Dec 18, 20256.036.056.026.025.93-0.33%201,645
Dec 17, 20256.006.045.966.045.951.00%210,930
Dec 16, 20256.006.035.985.985.89-0.50%240,813
Dec 15, 20256.036.045.996.015.92-0.17%198,810
Dec 12, 20256.006.025.976.025.930.67%182,213
Dec 11, 20255.966.005.965.985.890.50%183,065
Dec 10, 20255.925.975.915.955.860.34%242,237
Dec 9, 20255.925.965.925.935.840.51%164,422
Dec 8, 20255.935.935.895.905.81-0.17%348,359
Dec 5, 20255.925.955.895.915.82-396,430
Dec 4, 20255.965.985.915.915.82-0.84%535,561
Dec 3, 20256.016.035.945.965.87-1.32%674,720
Dec 2, 20256.076.075.986.045.950.50%507,991
Dec 1, 20256.136.136.016.015.92-1.31%582,204
Nov 28, 20256.386.405.906.096.00-5.73%1,575,841
Nov 27, 20256.296.496.246.466.361.57%434,835
Nov 26, 20256.386.406.366.366.27-0.47%88,204
Nov 25, 20256.316.396.316.396.291.75%167,434
Nov 24, 20256.296.316.286.286.19-0.32%325,771
Nov 21, 20256.316.326.286.306.21-0.16%126,535
Nov 20, 20256.326.376.306.316.22-0.32%199,666
Nov 19, 20256.356.366.336.336.24-0.31%106,752
Nov 18, 20256.366.366.316.356.26-143,106
Nov 17, 20256.346.376.326.356.260.16%195,374
Nov 14, 20256.306.356.286.346.250.63%118,332
Nov 13, 20256.346.346.296.306.21-0.32%198,435
Nov 12, 20256.306.346.306.326.230.64%102,905
Nov 11, 20256.306.326.286.286.19-0.48%105,125
Nov 10, 20256.286.366.286.316.220.48%335,370
Nov 7, 20256.226.286.176.286.191.29%140,244
Nov 6, 20256.246.256.176.206.11-0.64%146,214
Nov 5, 20256.166.246.156.246.150.97%170,249
Nov 4, 20256.166.196.156.186.09-0.16%186,435
Nov 3, 20256.186.196.126.196.100.16%195,355
Oct 31, 20256.136.206.106.186.090.82%267,424
Oct 30, 20256.126.166.106.136.040.16%359,139
Oct 29, 20256.176.186.086.126.03-0.97%290,495
Oct 28, 20256.216.236.156.186.09-0.48%251,106
Oct 27, 20256.286.336.186.216.12-0.96%158,343
Oct 24, 20256.336.336.266.276.18-0.63%130,192
Oct 23, 20256.356.356.296.316.22-0.16%131,638
Oct 22, 20256.296.336.286.326.230.32%141,143
Oct 21, 20256.336.346.286.306.21-0.47%87,947
Oct 20, 20256.276.346.256.336.240.80%245,229
Oct 17, 20256.226.296.216.286.190.80%171,276
Oct 16, 20256.246.306.226.236.140.16%107,658
Oct 15, 20256.256.346.226.226.13-0.80%289,174