Rogers Sugar Inc (RSI.DB.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1720042800 | 98.75 | -1.19 | -1.19 | 98.75 | 98.75 | 98.75 | 30000 |
| 1719956400 | 99.94 | 1.67 | 1.70 | 99.15 | 99.94 | 99.15 | 16000 |
| 1719610800 | 98.27 | 0.02 | 0.02 | 98.26 | 98.3 | 98.26 | 18000 |
| 1719524400 | 98.25 | 0.05 | 0.05 | 98.5 | 99 | 98.25 | 85000 |
| 1719438000 | 98.2 | 0.3 | 0.31 | 98 | 98.2 | 98 | 29000 |
| 1719351600 | 97.9 | -2.09 | -2.09 | 98.2 | 98.2 | 97.9 | 9000 |
| 1719265200 | 99.99 | 2.39 | 2.45 | 98.2 | 99.99 | 98.2 | 103000 |
| 1719006000 | 97.6 | -0.7 | -0.71 | 97.75 | 97.75 | 97.6 | 23000 |
| 1718919600 | 98.3 | -0.7 | -0.71 | 98.5 | 98.5 | 98 | 87000 |
| 1718833200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1718746800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1718660400 | 99 | -1.5 | -1.49 | 99 | 99 | 99 | 17000 |
| 1718401200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1718314800 | 100.5 | 0.5 | 0.50 | 99.9 | 100.5 | 99.9 | 20000 |
| 1718228400 | 100 | 0.8 | 0.81 | 98.5 | 100 | 98.5 | 152000 |
| 1718142000 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1718055600 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1717796400 | 99.2 | 0.4 | 0.40 | 99.2 | 99.2 | 99.2 | 4000 |
| 1717710000 | 98.8 | 0.74 | 0.75 | 98.8 | 99.2 | 98.8 | 65000 |
| 1717623600 | 98.06 | -0.19 | -0.19 | 98.5 | 98.5 | 98.06 | 90000 |
| 1717537200 | 98.25 | 0 | 0.00 | 98.25 | 98.5 | 98.25 | 71000 |
| 1717450800 | 98.25 | 0.25 | 0.26 | 99 | 99 | 98.25 | 18000 |
| 1717191600 | 98 | -0.01 | -0.01 | 98.05 | 98.2 | 98 | 96000 |
| 1717105200 | 98.01 | 0 | 0.00 | 98.01 | 98.01 | 98.01 | 0 |
| 1717018800 | 98.01 | -0.49 | -0.50 | 98.5 | 98.5 | 98 | 42000 |
| 1716932400 | 98.5 | 0.5 | 0.51 | 98.5 | 98.5 | 98.5 | 10000 |
| 1716846000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1716586800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 45000 |
| 1716500400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 25000 |
| 1716414000 | 98 | 0.25 | 0.26 | 98.49 | 98.49 | 98 | 41000 |
| 1716327600 | 97.75 | -0.75 | -0.76 | 98 | 98 | 97.75 | 67000 |
| 1715982000 | 98.5 | 1.1 | 1.13 | 98.5 | 99 | 98.5 | 45000 |
| 1715895600 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1715809200 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1715722800 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1715636400 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1715377200 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1715290800 | 97.4 | -0.41 | -0.42 | 97.81 | 97.81 | 97.4 | 89000 |
| 1715204400 | 97.81 | -0.49 | -0.50 | 98.3 | 98.3 | 97.6 | 212000 |
| 1715118000 | 98.3 | -0.31 | -0.31 | 98.67 | 98.67 | 98.3 | 64000 |
| 1715031600 | 98.61 | 0 | 0.00 | 98.6 | 98.61 | 98.6 | 27000 |
| 1714772400 | 98.61 | 0 | 0.00 | 98.61 | 98.61 | 98.61 | 0 |
| 1714686000 | 98.61 | -1.39 | -1.39 | 99 | 99 | 98.61 | 5000 |
| 1714599600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1714513200 | 100 | 1.67 | 1.70 | 98.97 | 100 | 98.97 | 57000 |
| 1714426800 | 98.33 | 0.08 | 0.08 | 98.37 | 98.37 | 98.33 | 50000 |
| 1714167600 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1714081200 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1713994800 | 98.25 | -0.05 | -0.05 | 98.3 | 98.3 | 98.25 | 39000 |
| 1713908400 | 98.3 | -0.63 | -0.64 | 98.3 | 98.3 | 98.3 | 10000 |
| 1713822000 | 98.93 | 1.13 | 1.16 | 98.05 | 98.93 | 98.02 | 47000 |
| 1713562800 | 97.8 | -0.7 | -0.71 | 98.49 | 98.5 | 97.8 | 55000 |
| 1713476400 | 98.5 | 0.26 | 0.26 | 98.5 | 98.5 | 98.5 | 27000 |
| 1713390000 | 98.24 | -0.05 | -0.05 | 98.48 | 98.48 | 98.24 | 41000 |
| 1713303600 | 98.29 | 0 | 0.00 | 98.29 | 98.29 | 98.29 | 0 |
| 1713217200 | 98.29 | 0.29 | 0.30 | 98.5 | 98.5 | 98.29 | 30000 |
| 1712958000 | 98 | -0.05 | -0.05 | 98 | 98 | 98 | 2000 |
| 1712871600 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 65000 |
| 1712785200 | 98.05 | -0.44 | -0.45 | 98.15 | 98.15 | 98.05 | 43000 |
| 1712698800 | 98.49 | -0.01 | -0.01 | 98.5 | 98.5 | 98.49 | 10000 |
| 1712612400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 3000 |
| 1712353200 | 98.5 | -0.47 | -0.47 | 98.51 | 98.51 | 98.5 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
