Education
About Us
Working with TipRanks
Follow Us
Rogers Sugar Inc. (TSE:RSI)
TSX:RSI
Time Period
3M
Events
Historical Prices
Rows:
Feb 03, 2026
6.23
6.28
6.22
6.28
6.28
+0.80%
276,225
0.97
Feb 02, 2026
6.16
6.23
6.14
6.23
6.23
+0.97%
257,918
0.91
Jan 30, 2026
6.18
6.20
6.11
6.17
6.17
-0.16%
389,656
1.39
Jan 29, 2026
6.22
6.23
6.16
6.18
6.18
+0.32%
221,127
0.79
Jan 28, 2026
6.18
6.18
6.13
6.16
6.16
0.00%
287,996
1.03
Jan 27, 2026
6.15
6.18
6.14
6.16
6.16
-0.16%
168,747
0.60
Jan 26, 2026
6.20
6.22
6.15
6.17
6.17
-0.48%
159,285
0.56
Jan 23, 2026
6.12
6.20
6.11
6.20
6.20
+1.31%
309,590
1.09
Jan 22, 2026
6.17
6.19
6.12
6.12
6.12
-0.81%
126,771
0.45
Jan 21, 2026
6.13
6.21
6.13
6.17
6.17
+0.33%
271,405
0.97
Jan 20, 2026
6.15
6.17
6.11
6.15
6.15
+0.65%
230,012
0.82
Jan 19, 2026
6.10
6.13
6.10
6.11
6.11
0.00%
197,778
0.71
Jan 16, 2026
6.21
6.22
6.11
6.11
6.11
-1.13%
230,451
0.83
Jan 15, 2026
6.13
6.23
6.13
6.18
6.18
+0.98%
571,735
2.11
Jan 14, 2026
6.11
6.19
6.10
6.12
6.12
+0.33%
385,746
1.44
Jan 13, 2026
6.12
6.13
6.07
6.10
6.10
+0.16%
278,060
1.05
Jan 12, 2026
6.08
6.12
6.06
6.09
6.09
+0.33%
380,302
1.44
Jan 09, 2026
6.02
6.08
6.02
6.07
6.07
+0.66%
278,125
1.06
Jan 08, 2026
5.94
6.04
5.94
6.03
6.03
+1.34%
675,842
2.68
Jan 07, 2026
5.95
5.97
5.94
5.95
5.95
0.00%
363,197
1.44
Jan 06, 2026
5.94
5.96
5.86
5.95
5.95
-0.34%
318,422
1.28
Jan 05, 2026
5.96
5.97
5.92
5.97
5.97
+0.34%
225,199
0.91
Jan 02, 2026
5.96
5.97
5.94
5.95
5.95
0.00%
162,332
0.65
Jan 01, 2026
5.94
5.95
5.93
5.95
5.95
0.00%
0
0.00
Dec 31, 2025
5.94
5.95
5.93
5.95
5.95
+0.34%
100,802
0.39
Dec 30, 2025
5.95
5.96
5.93
5.93
5.93
-0.34%
220,147
0.86
Dec 29, 2025
5.91
5.95
5.88
5.95
5.95
+0.85%
243,272
0.94
Dec 26, 2025
5.99
5.99
5.89
5.90
5.90
0.00%
0
0.00
Dec 25, 2025
5.99
5.99
5.89
5.90
5.90
0.00%
0
0.00
Dec 24, 2025
5.99
5.99
5.89
5.90
5.90
-0.84%
432,256
1.64
Dec 23, 2025
6.05
6.06
6.02
6.04
5.95
0.00%
422,101
1.61
Dec 22, 2025
5.98
6.05
5.97
6.04
5.95
+1.52%
279,910
1.07
Dec 19, 2025
6.01
6.04
5.95
5.95
5.86
-1.16%
532,838
2.07
Dec 18, 2025
6.03
6.05
6.02
6.02
5.93
-0.34%
201,645
0.78
Dec 17, 2025
6.00
6.04
5.96
6.04
5.95
+1.02%
210,930
0.80
Dec 16, 2025
6.00
6.03
5.98
5.98
5.89
-0.51%
240,813
0.92
Dec 15, 2025
6.03
6.04
5.99
6.01
5.92
-0.17%
198,810
0.76
Dec 12, 2025
6.00
6.02
5.97
6.02
5.93
+0.68%
182,213
0.70
Dec 11, 2025
5.96
6.00
5.96
5.98
5.89
+0.49%
183,065
0.69
Dec 10, 2025
5.92
5.97
5.91
5.95
5.86
+0.34%
242,237
0.92
Dec 09, 2025
5.92
5.96
5.92
5.93
5.84
+0.50%
164,422
0.62
Dec 08, 2025
5.93
5.93
5.89
5.90
5.81
-0.15%
348,359
1.31
Dec 05, 2025
5.92
5.95
5.89
5.91
5.82
0.00%
396,430
1.51
Dec 04, 2025
5.96
5.98
5.91
5.91
5.82
-0.85%
535,561
2.07
Dec 03, 2025
6.01
6.03
5.94
5.96
5.87
-1.33%
674,720
2.69
Dec 02, 2025
6.07
6.07
5.98
6.04
5.95
+0.51%
507,991
2.07
Dec 01, 2025
6.13
6.13
6.01
6.01
5.92
-1.32%
582,204
2.42
Nov 28, 2025
6.38
6.40
5.90
6.09
6.00
-5.72%
1,575,841
7.09
Nov 27, 2025
6.29
6.49
6.24
6.46
6.36
+1.56%
434,835
2.02
Nov 26, 2025
6.38
6.40
6.36
6.36
6.27
-0.46%
88,204
0.40
Rows: