Skip to main content
Rogers Sugar Inc. (TSX:RSI)
Canada flag Canada · Delayed Price · Currency is CAD
6.44
+0.04 (0.63%)
Apr 28, 2026, 4:00 PM EST

Rogers Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.436.586.436.446.440.63%251,689
Apr 27, 20266.456.516.406.406.40-0.62%274,668
Apr 24, 20266.406.476.406.446.440.31%196,202
Apr 23, 20266.436.456.406.426.420.47%195,895
Apr 22, 20266.436.456.376.396.39-0.31%201,067
Apr 21, 20266.346.456.346.416.411.10%331,512
Apr 20, 20266.396.416.326.346.34-1.09%225,578
Apr 17, 20266.376.456.376.416.410.79%157,287
Apr 16, 20266.426.456.346.366.36-0.78%251,494
Apr 15, 20266.506.506.346.416.41-1.08%388,266
Apr 14, 20266.606.616.456.486.48-1.67%493,842
Apr 13, 20266.736.736.556.596.59-1.93%351,842
Apr 10, 20266.656.746.626.726.721.20%242,287
Apr 9, 20266.666.666.596.646.64-0.15%288,167
Apr 8, 20266.626.666.596.656.650.30%244,143
Apr 7, 20266.666.676.606.636.63-0.15%236,081
Apr 6, 20266.676.676.636.646.64-0.30%158,269
Apr 2, 20266.676.686.626.666.66-0.45%277,163
Apr 1, 20266.706.726.666.696.69-223,617
Mar 31, 20266.646.736.646.696.690.75%366,275
Mar 30, 20266.696.736.636.646.64-0.30%284,751
Mar 27, 20266.576.676.506.666.660.15%386,854
Mar 26, 20266.716.746.656.656.56-0.89%467,479
Mar 25, 20266.786.806.706.716.62-0.45%468,548
Mar 24, 20266.756.796.716.746.65-0.44%194,044
Mar 23, 20266.696.806.666.776.681.35%474,738
Mar 20, 20266.606.686.586.686.591.52%449,878
Mar 19, 20266.616.626.546.586.49-0.60%176,154
Mar 18, 20266.616.676.596.626.53-181,130
Mar 17, 20266.636.666.616.626.53-143,866
Mar 16, 20266.536.646.526.626.531.38%198,016
Mar 13, 20266.506.536.486.536.440.46%163,478
Mar 12, 20266.556.596.476.506.41-0.76%260,863
Mar 11, 20266.566.646.546.556.46-0.61%224,996
Mar 10, 20266.586.616.556.596.500.15%211,538
Mar 9, 20266.606.606.516.586.49-0.90%231,985
Mar 6, 20266.616.656.596.646.55-136,848
Mar 5, 20266.626.656.606.646.55-0.15%143,959
Mar 4, 20266.606.676.576.656.560.91%347,260
Mar 3, 20266.596.646.506.596.50-181,942
Mar 2, 20266.596.606.546.596.50-307,014
Feb 27, 20266.656.686.586.596.50-0.75%356,964
Feb 26, 20266.646.646.586.646.550.61%185,655
Feb 25, 20266.636.636.576.606.51-0.45%266,989
Feb 24, 20266.696.696.606.636.54-0.60%237,369
Feb 23, 20266.606.696.606.676.581.52%323,271
Feb 20, 20266.576.586.546.576.48-200,032
Feb 19, 20266.586.586.536.576.48-255,660
Feb 18, 20266.606.636.546.576.48-0.30%294,512
Feb 17, 20266.536.616.496.596.500.76%329,646
Feb 13, 20266.606.616.526.546.45-0.61%241,145
Feb 12, 20266.546.616.536.586.490.77%308,568
Feb 11, 20266.506.576.466.536.440.62%273,303
Feb 10, 20266.486.506.426.496.40-0.15%428,447
Feb 9, 20266.406.506.356.506.411.40%495,637
Feb 6, 20266.366.466.256.416.32-2.44%778,925
Feb 5, 20266.406.676.406.576.483.14%1,109,350
Feb 4, 20266.296.396.286.376.281.43%572,160
Feb 3, 20266.236.286.226.286.200.80%276,225
Feb 2, 20266.166.236.146.236.150.97%257,918
Jan 30, 20266.186.206.116.176.09-0.16%389,656
Jan 29, 20266.226.236.166.186.100.32%221,127
Jan 28, 20266.186.186.136.166.08-287,996
Jan 27, 20266.156.186.146.166.08-0.16%168,747
Jan 26, 20266.206.226.156.176.09-0.48%159,285
Jan 23, 20266.126.206.116.206.121.31%309,590
Jan 22, 20266.176.196.126.126.04-0.81%126,771
Jan 21, 20266.136.216.136.176.090.33%271,405
Jan 20, 20266.156.176.116.156.070.65%230,012
Jan 19, 20266.106.136.106.116.03-197,778
Jan 16, 20266.216.226.116.116.03-1.13%230,451
Jan 15, 20266.136.236.136.186.100.98%571,735
Jan 14, 20266.116.196.106.126.040.33%385,746
Jan 13, 20266.126.136.076.106.020.16%278,060
Jan 12, 20266.086.126.066.096.010.33%380,302
Jan 9, 20266.026.086.026.075.990.66%278,125
Jan 8, 20265.946.045.946.035.951.34%675,842
Jan 7, 20265.955.975.945.955.87-363,197
Jan 6, 20265.945.965.865.955.87-0.34%318,422
Jan 5, 20265.965.975.925.975.890.34%225,199
Jan 2, 20265.965.975.945.955.87-162,332
Dec 31, 20255.945.955.935.955.870.34%100,802
Dec 30, 20255.955.965.935.935.85-0.34%220,147
Dec 29, 20255.915.955.885.955.870.85%243,272
Dec 24, 20255.995.995.895.905.82-2.32%432,256
Dec 23, 20256.056.066.026.045.87-422,101
Dec 22, 20255.986.055.976.045.871.51%279,910
Dec 19, 20256.016.045.955.955.78-1.16%532,838
Dec 18, 20256.036.056.026.025.85-0.33%201,645
Dec 17, 20256.006.045.966.045.871.00%210,930
Dec 16, 20256.006.035.985.985.81-0.50%240,813
Dec 15, 20256.036.045.996.015.84-0.17%198,810
Dec 12, 20256.006.025.976.025.850.67%182,213
Dec 11, 20255.966.005.965.985.810.50%183,065
Dec 10, 20255.925.975.915.955.780.34%242,237
Dec 9, 20255.925.965.925.935.760.51%164,422
Dec 8, 20255.935.935.895.905.73-0.17%348,359
Dec 5, 20255.925.955.895.915.74-396,430
Dec 4, 20255.965.985.915.915.74-0.84%535,561
Dec 3, 20256.016.035.945.965.79-1.32%674,720