Rogers Sugar Inc (RSI.DB.E)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 99.04 | -0.46 | -0.46 | 99.51 | 99.51 | 99.01 | 87000 |
| 1721943600 | 99.5 | -0.27 | -0.27 | 99.5 | 99.5 | 99.5 | 1000 |
| 1721857200 | 99.77 | 0.49 | 0.49 | 99.77 | 99.77 | 99.77 | 5000 |
| 1721770800 | 99.28 | 0 | 0.00 | 99.28 | 99.28 | 99.28 | 0 |
| 1721684400 | 99.28 | 0.27 | 0.27 | 99.28 | 99.28 | 99.28 | 0 |
| 1721425200 | 99.01 | 0 | 0.00 | 99.01 | 99.01 | 99.01 | 0 |
| 1721338800 | 99.01 | -0.59 | -0.59 | 99.5 | 99.5 | 99.01 | 72000 |
| 1721252400 | 99.6 | 0.56 | 0.57 | 99.57 | 99.6 | 99.57 | 123000 |
| 1721166000 | 99.04 | -0.53 | -0.53 | 99.4 | 99.4 | 99.01 | 119000 |
| 1721079600 | 99.57 | 0.57 | 0.58 | 99.57 | 99.57 | 99.57 | 15000 |
| 1720820400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1720734000 | 99 | 0 | 0.00 | 99.03 | 99.03 | 99 | 44000 |
| 1720647600 | 99 | 0.09 | 0.09 | 99.01 | 99.01 | 99 | 5000 |
| 1720561200 | 98.91 | 0.09 | 0.09 | 98.86 | 98.91 | 98.86 | 20000 |
| 1720474800 | 98.82 | -0.28 | -0.28 | 99.1 | 99.1 | 98.82 | 28000 |
| 1720215600 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1720129200 | 99.1 | -0.01 | -0.01 | 99.25 | 99.25 | 99.1 | 37000 |
| 1720042800 | 99.11 | 0.1 | 0.10 | 99.11 | 99.11 | 99.11 | 1000 |
| 1719956400 | 99.01 | 0 | 0.00 | 99.01 | 99.01 | 99.01 | 0 |
| 1719610800 | 99.01 | 0 | 0.00 | 99.01 | 99.01 | 99.01 | 0 |
| 1719524400 | 99.01 | 0 | 0.00 | 99.01 | 99.01 | 99.01 | 0 |
| 1719438000 | 99.01 | -0.04 | -0.04 | 99.05 | 99.05 | 99.01 | 22000 |
| 1719351600 | 99.05 | -0.94 | -0.94 | 99.5 | 99.5 | 99.05 | 5000 |
| 1719265200 | 99.99 | 0.89 | 0.90 | 99.01 | 99.99 | 99.01 | 102000 |
| 1719006000 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1718919600 | 99.1 | -0.13 | -0.13 | 99.25 | 99.25 | 99.1 | 104000 |
| 1718833200 | 99.23 | 0.07 | 0.07 | 99.23 | 99.23 | 99.23 | 2000 |
| 1718746800 | 99.16 | 0 | 0.00 | 99.16 | 99.16 | 99.16 | 0 |
| 1718660400 | 99.16 | 0.01 | 0.01 | 99.5 | 99.95 | 99.16 | 26000 |
| 1718401200 | 99.15 | -0.85 | -0.85 | 99.15 | 99.15 | 99.15 | 15000 |
| 1718314800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1718228400 | 100 | 1.2 | 1.21 | 98.8 | 100.25 | 98.8 | 162000 |
| 1718142000 | 98.8 | -0.27 | -0.27 | 99.07 | 99.07 | 98.8 | 117000 |
| 1718055600 | 99.07 | 0 | 0.00 | 99.07 | 99.07 | 99.07 | 0 |
| 1717796400 | 99.07 | 0.07 | 0.07 | 99.07 | 99.07 | 99.07 | 15000 |
| 1717710000 | 99 | -0.64 | -0.64 | 99 | 99 | 99 | 2000 |
| 1717623600 | 99.64 | 0.89 | 0.90 | 99.55 | 99.64 | 99.55 | 25000 |
| 1717537200 | 98.75 | 0.48 | 0.49 | 98.75 | 98.75 | 98.75 | 7000 |
| 1717450800 | 98.27 | 0 | 0.00 | 98.27 | 98.27 | 98.27 | 0 |
| 1717191600 | 98.27 | 0 | 0.00 | 98.27 | 98.27 | 98.27 | 0 |
| 1717105200 | 98.27 | -0.53 | -0.54 | 98.27 | 98.27 | 98.27 | 2000 |
| 1717018800 | 98.8 | 0.05 | 0.05 | 98.8 | 98.8 | 98.8 | 10000 |
| 1716932400 | 98.75 | -0.01 | -0.01 | 98.77 | 98.77 | 98.75 | 23000 |
| 1716846000 | 98.76 | 0.15 | 0.15 | 98.76 | 98.76 | 98.76 | 3000 |
| 1716586800 | 98.61 | -0.21 | -0.21 | 99 | 99 | 98.61 | 9000 |
| 1716500400 | 98.82 | 0 | 0.00 | 98.82 | 98.82 | 98.82 | 0 |
| 1716414000 | 98.82 | 0.01 | 0.01 | 98.91 | 98.91 | 98.82 | 38000 |
| 1716327600 | 98.81 | -0.19 | -0.19 | 98.84 | 98.84 | 98.81 | 27000 |
| 1715982000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 21000 |
| 1715895600 | 99 | 0 | 0.00 | 99.01 | 99.01 | 99 | 30000 |
| 1715809200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 36000 |
| 1715722800 | 99 | -0.05 | -0.05 | 99 | 99 | 99 | 20000 |
| 1715636400 | 99.05 | 0.24 | 0.24 | 99.05 | 99.05 | 99.05 | 5000 |
| 1715377200 | 98.81 | 0 | 0.00 | 99.25 | 99.8 | 98.81 | 49000 |
| 1715290800 | 98.81 | -0.44 | -0.44 | 98.81 | 98.81 | 98.81 | 12000 |
| 1715204400 | 99.25 | 0.44 | 0.45 | 99.25 | 99.25 | 99.25 | 10000 |
| 1715118000 | 98.81 | -0.34 | -0.34 | 99.15 | 99.15 | 98.81 | 35000 |
| 1715031600 | 99.15 | 0.35 | 0.35 | 99.15 | 99.15 | 99.15 | 31000 |
| 1714772400 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 25000 |
| 1714686000 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1714599600 | 98.8 | -0.45 | -0.45 | 99.1 | 99.15 | 98.8 | 25000 |
| 1714513200 | 99.25 | 0.25 | 0.25 | 98.8 | 99.25 | 98.8 | 33000 |
| 1714426800 | 99 | 0 | 0.00 | 99.01 | 99.01 | 99 | 63000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
