Education
About Us
Working with TipRanks
Follow Us
Rogers Sugar Inc. (TSE:RSI)
TSX:RSI
Time Period
3M
Events
Historical Prices
Rows:
Dec 17, 2025
6.00
6.04
5.96
6.04
6.04
+1.00%
210,930
0.80
Dec 16, 2025
6.00
6.03
5.98
5.98
5.98
-0.50%
240,813
0.91
Dec 15, 2025
6.03
6.04
5.99
6.01
6.01
-0.17%
198,810
0.75
Dec 12, 2025
6.00
6.02
5.97
6.02
6.02
+0.67%
182,213
0.68
Dec 11, 2025
5.96
6.00
5.96
5.98
5.98
+0.50%
183,065
0.68
Dec 10, 2025
5.92
5.97
5.91
5.95
5.95
+0.34%
242,237
0.91
Dec 09, 2025
5.92
5.96
5.92
5.93
5.93
+0.51%
164,422
0.61
Dec 08, 2025
5.93
5.93
5.89
5.90
5.90
-0.17%
348,359
1.29
Dec 05, 2025
5.92
5.95
5.89
5.91
5.91
0.00%
396,430
1.49
Dec 04, 2025
5.96
5.98
5.91
5.91
5.91
-0.84%
535,561
2.05
Dec 03, 2025
6.01
6.03
5.94
5.96
5.96
-1.32%
674,720
2.66
Dec 02, 2025
6.07
6.07
5.98
6.04
6.04
+0.50%
507,991
2.03
Dec 01, 2025
6.13
6.13
6.01
6.01
6.01
-1.31%
582,204
2.35
Nov 28, 2025
6.38
6.40
5.90
6.09
6.09
-5.73%
1,575,841
6.94
Nov 27, 2025
6.29
6.49
6.24
6.46
6.46
+1.57%
434,835
1.93
Nov 26, 2025
6.38
6.40
6.36
6.36
6.36
-0.47%
88,204
0.39
Nov 25, 2025
6.31
6.39
6.31
6.39
6.39
+1.75%
167,434
0.72
Nov 24, 2025
6.29
6.31
6.28
6.28
6.28
-0.32%
325,771
1.39
Nov 21, 2025
6.31
6.32
6.28
6.30
6.30
-0.16%
126,535
0.53
Nov 20, 2025
6.32
6.37
6.30
6.31
6.31
-0.32%
199,666
0.82
Nov 19, 2025
6.35
6.36
6.33
6.33
6.33
-0.31%
106,752
0.43
Nov 18, 2025
6.36
6.36
6.31
6.35
6.35
0.00%
143,106
0.56
Nov 17, 2025
6.34
6.37
6.32
6.35
6.35
+0.16%
195,374
0.75
Nov 14, 2025
6.30
6.35
6.28
6.34
6.34
+0.63%
118,332
0.45
Nov 13, 2025
6.34
6.34
6.29
6.30
6.30
-0.32%
198,435
0.73
Nov 12, 2025
6.30
6.34
6.30
6.32
6.32
+0.64%
102,905
0.36
Nov 11, 2025
6.30
6.32
6.28
6.28
6.28
-0.48%
105,125
0.35
Nov 10, 2025
6.28
6.36
6.28
6.31
6.31
+0.48%
335,370
1.14
Nov 07, 2025
6.22
6.28
6.17
6.28
6.28
+1.29%
140,244
0.48
Nov 06, 2025
6.24
6.25
6.17
6.20
6.20
-0.64%
146,214
0.50
Nov 05, 2025
6.16
6.24
6.15
6.24
6.24
+0.97%
170,249
0.58
Nov 04, 2025
6.16
6.19
6.15
6.18
6.18
-0.16%
186,435
0.63
Nov 03, 2025
6.18
6.19
6.12
6.19
6.19
+0.16%
195,355
0.67
Oct 31, 2025
6.13
6.20
6.10
6.18
6.18
+0.82%
267,424
0.92
Oct 30, 2025
6.12
6.16
6.10
6.13
6.13
+0.16%
359,139
1.25
Oct 29, 2025
6.17
6.18
6.08
6.12
6.12
-0.97%
290,495
1.02
Oct 28, 2025
6.21
6.23
6.15
6.18
6.18
-0.48%
251,106
0.88
Oct 27, 2025
6.28
6.33
6.18
6.21
6.21
-0.96%
158,343
0.56
Oct 24, 2025
6.33
6.33
6.26
6.27
6.27
-0.63%
130,192
0.46
Oct 23, 2025
6.35
6.35
6.29
6.31
6.31
-0.16%
131,638
0.47
Oct 22, 2025
6.29
6.33
6.28
6.32
6.32
+0.32%
141,143
0.50
Oct 21, 2025
6.33
6.34
6.28
6.30
6.30
-0.47%
87,947
0.31
Oct 20, 2025
6.27
6.34
6.25
6.33
6.33
+0.80%
245,229
0.86
Oct 17, 2025
6.22
6.29
6.21
6.28
6.28
+0.80%
171,276
0.60
Oct 16, 2025
6.24
6.30
6.22
6.23
6.23
+0.16%
107,658
0.38
Oct 15, 2025
6.25
6.34
6.22
6.22
6.22
-0.80%
289,174
1.02
Oct 14, 2025
6.22
6.28
6.12
6.27
6.27
+1.95%
230,753
0.82
Oct 10, 2025
6.25
6.27
6.15
6.15
6.15
-1.60%
319,078
1.15
Oct 09, 2025
6.32
6.32
6.24
6.25
6.25
-1.42%
197,328
0.71
Oct 08, 2025
6.32
6.36
6.32
6.34
6.34
+0.16%
138,299
0.50
Rows: