Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rogers Sugar Inc. (RSI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.28-0.04 (-0.63%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.156.156.046.286.28123,352
May 26, 20226.256.356.236.326.32176,100
May 25, 20226.156.236.156.226.2295,100
May 24, 20226.106.176.106.136.1359,300
May 20, 20226.156.156.046.096.09157,900
May 19, 20226.156.206.086.106.10123,000
May 18, 20226.276.286.116.146.14128,700
May 17, 20226.336.336.276.276.2792,900
May 16, 20226.206.336.206.296.29108,200
May 13, 20226.156.276.156.206.20153,000
May 12, 20226.066.176.056.156.15155,300
May 11, 20226.156.196.096.096.09135,400
May 10, 20226.156.246.136.166.16172,600
May 09, 20226.226.276.126.166.16231,200
May 06, 20226.186.276.176.256.25126,600
May 05, 20226.266.266.146.156.15122,500
May 04, 20226.146.286.126.286.28208,200
May 03, 20226.076.156.076.116.11148,500
May 02, 20226.106.136.056.056.05194,100
Apr 29, 20226.176.196.116.116.1192,000
Apr 28, 20226.116.206.116.176.1778,800
Apr 27, 20226.046.136.046.106.10110,600
Apr 26, 20226.186.196.056.066.06158,300
Apr 25, 20226.176.196.086.196.19221,000
Apr 22, 20226.286.296.186.196.19160,300
Apr 21, 20226.356.356.246.276.27115,000
Apr 20, 20226.286.396.286.336.33155,100
Apr 19, 20226.226.306.156.296.29210,600
Apr 18, 20226.226.286.206.226.22119,900
Apr 14, 20226.246.286.196.216.21110,200
Apr 13, 20226.216.256.206.226.2256,100
Apr 12, 20226.286.306.176.226.22115,500
Apr 11, 20226.306.366.276.276.27240,400
Apr 08, 20226.256.316.216.306.30231,400
Apr 07, 20226.156.256.146.236.23184,400
Apr 06, 20226.106.156.076.156.15131,300
Apr 05, 20226.136.166.106.106.10120,600
Apr 04, 20226.186.196.106.116.11136,200
Apr 01, 20226.286.286.176.186.18135,900
Mar 31, 20226.216.316.176.306.30296,100
Mar 30, 20226.246.266.196.206.20256,700
Mar 29, 20226.306.336.256.316.31297,200
Mar 28, 20226.316.366.286.316.31207,400
Mar 25, 20226.316.336.266.286.28239,500
Mar 24, 20226.256.346.226.326.32424,800
Mar 23, 20226.256.266.206.256.2591,900
Mar 22, 20226.236.256.196.246.2486,600
Mar 21, 20226.276.286.206.216.21193,400
Mar 18, 20226.316.336.206.286.28281,800
Mar 17, 20226.336.386.296.296.29177,100
Mar 16, 20226.306.346.286.316.31204,500
Mar 15, 20226.356.356.266.276.27182,900
Mar 14, 20226.316.376.316.356.35463,500
Mar 11, 20226.306.346.246.306.30225,900
Mar 10, 20226.186.326.166.306.30376,200
Mar 09, 20226.156.256.156.196.191,860,100
Mar 08, 20226.016.156.016.136.13402,800
Mar 07, 20225.986.105.976.026.02342,400
Mar 04, 20225.936.005.926.006.00169,300
Mar 03, 20225.905.955.865.945.94190,600
Mar 02, 20225.855.935.845.865.86235,100
Mar 01, 20225.835.865.805.835.83159,900
Feb 28, 20225.895.895.835.835.83206,200
Feb 25, 20225.835.925.835.895.89242,700
Feb 24, 20225.815.865.775.825.82237,000
Feb 23, 20225.875.915.835.855.85114,700
Feb 22, 20225.865.875.815.855.85254,900
Feb 18, 20225.875.895.855.855.8591,400
Feb 17, 20225.925.945.855.875.87217,700
Feb 16, 20226.006.005.925.925.92175,000
Feb 15, 20225.976.025.965.975.97255,800
Feb 14, 20225.955.985.925.975.97129,300
Feb 11, 20225.965.985.945.975.97182,300
Feb 10, 20225.965.985.915.955.95271,800
Feb 09, 20225.945.985.945.985.9883,200
Feb 08, 20225.985.985.945.975.97162,300
Feb 07, 20225.995.995.945.985.9894,900
Feb 04, 20225.975.995.925.995.99112,800
Feb 03, 20225.955.975.925.955.9576,500
Feb 02, 20225.945.985.895.985.98244,100
Feb 01, 20226.006.005.895.905.90279,800
Jan 31, 20225.996.005.985.995.99148,500
Jan 28, 20225.986.005.915.995.99207,500
Jan 27, 20225.935.955.895.925.92111,300
Jan 26, 20225.945.965.895.915.91148,900
Jan 25, 20225.835.935.775.905.90158,800
Jan 24, 20225.855.855.765.825.82330,600
Jan 21, 20225.945.955.905.905.90152,900
Jan 20, 20225.976.015.945.955.95138,600
Jan 19, 20226.026.025.965.965.9692,100
Jan 18, 20226.016.035.976.036.03188,300
Jan 17, 20226.016.066.016.026.02118,700
Jan 14, 20226.006.025.976.016.01115,700
Jan 13, 20226.016.015.976.006.0080,600
Jan 12, 20226.036.035.976.016.01122,600
Jan 11, 20225.996.045.956.016.01113,200
Jan 10, 20226.036.035.955.985.9891,900
Jan 07, 20225.966.015.966.016.01107,700
Jan 06, 20225.976.005.965.975.9799,800
Jan 05, 20226.016.045.955.965.96226,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement