Toronto - Delayed Quote • CAD
Rogers Sugar Inc. (RSI.TO)
At close: April 24 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.18 | 5.22 | 5.18 | 5.19 | 5.19 | 81,800 |
| Apr 23, 2024 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | 103,100 |
| Apr 22, 2024 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | 100,300 |
| Apr 19, 2024 | 5.18 | 5.24 | 5.18 | 5.21 | 5.21 | 74,500 |
| Apr 18, 2024 | 5.18 | 5.21 | 5.16 | 5.20 | 5.20 | 81,900 |
| Apr 17, 2024 | 5.17 | 5.19 | 5.14 | 5.18 | 5.18 | 229,900 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | 157,100 |
| Apr 15, 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 186,000 |
| Apr 12, 2024 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 227,300 |
| Apr 11, 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 163,700 |
| Apr 10, 2024 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | 224,900 |
| Apr 9, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | 103,600 |
| Apr 8, 2024 | 5.25 | 5.25 | 5.18 | 5.24 | 5.24 | 148,200 |
| Apr 5, 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | 342,700 |
| Apr 4, 2024 | 5.28 | 5.28 | 5.24 | 5.27 | 5.27 | 87,900 |
| Apr 3, 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 122,400 |
| Apr 2, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.26 | 98,800 |
| Apr 1, 2024 | 5.33 | 5.33 | 5.28 | 5.30 | 5.30 | 131,900 |
| Mar 28, 2024 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 104,200 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| Mar 27, 2024 | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | 163,900 |
| Mar 26, 2024 | 5.42 | 5.45 | 5.40 | 5.42 | 5.33 | 162,700 |
| Mar 25, 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.33 | 108,600 |
| Mar 22, 2024 | 5.45 | 5.45 | 5.37 | 5.41 | 5.32 | 92,700 |
| Mar 21, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.35 | 294,500 |
| Mar 20, 2024 | 5.32 | 5.39 | 5.31 | 5.36 | 5.27 | 144,400 |
| Mar 19, 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.23 | 240,000 |
| Mar 18, 2024 | 5.26 | 5.34 | 5.26 | 5.31 | 5.22 | 140,600 |
| Mar 15, 2024 | 5.25 | 5.29 | 5.23 | 5.25 | 5.16 | 465,400 |
| Mar 14, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.17 | 187,300 |
| Mar 13, 2024 | 5.32 | 5.33 | 5.27 | 5.28 | 5.19 | 272,500 |
| Mar 12, 2024 | 5.37 | 5.37 | 5.30 | 5.32 | 5.23 | 203,200 |
| Mar 11, 2024 | 5.34 | 5.39 | 5.30 | 5.36 | 5.27 | 326,600 |
| Mar 8, 2024 | 5.34 | 5.35 | 5.27 | 5.30 | 5.21 | 320,800 |
| Mar 7, 2024 | 5.22 | 5.34 | 5.21 | 5.32 | 5.23 | 441,000 |
| Mar 6, 2024 | 5.27 | 5.28 | 5.19 | 5.19 | 5.10 | 331,700 |
| Mar 5, 2024 | 5.22 | 5.29 | 5.19 | 5.25 | 5.16 | 783,300 |
| Mar 4, 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 5.06 | 635,200 |
| Mar 1, 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.10 | 441,400 |
| Feb 29, 2024 | 5.19 | 5.20 | 5.18 | 5.19 | 5.10 | 331,700 |
| Feb 28, 2024 | 5.19 | 5.21 | 5.17 | 5.18 | 5.09 | 844,700 |
| Feb 27, 2024 | 5.16 | 5.19 | 5.15 | 5.18 | 5.09 | 2,474,800 |
| Feb 26, 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.42 | 85,900 |
| Feb 23, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.49 | 106,600 |
| Feb 22, 2024 | 5.66 | 5.66 | 5.61 | 5.65 | 5.56 | 62,900 |
| Feb 21, 2024 | 5.64 | 5.64 | 5.61 | 5.63 | 5.54 | 66,200 |
| Feb 20, 2024 | 5.62 | 5.68 | 5.60 | 5.63 | 5.54 | 119,000 |
| Feb 16, 2024 | 5.63 | 5.69 | 5.62 | 5.67 | 5.58 | 70,300 |
| Feb 15, 2024 | 5.59 | 5.69 | 5.59 | 5.66 | 5.57 | 108,800 |
| Feb 14, 2024 | 5.61 | 5.69 | 5.60 | 5.61 | 5.52 | 101,100 |
| Feb 13, 2024 | 5.66 | 5.68 | 5.57 | 5.57 | 5.48 | 162,700 |
| Feb 12, 2024 | 5.63 | 5.75 | 5.63 | 5.66 | 5.57 | 212,700 |
| Feb 9, 2024 | 5.60 | 5.63 | 5.53 | 5.61 | 5.52 | 166,400 |
| Feb 8, 2024 | 5.53 | 5.61 | 5.52 | 5.57 | 5.48 | 111,300 |
| Feb 7, 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.43 | 71,000 |
| Feb 6, 2024 | 5.60 | 5.60 | 5.51 | 5.59 | 5.50 | 115,700 |
| Feb 5, 2024 | 5.65 | 5.65 | 5.55 | 5.56 | 5.47 | 115,300 |
| Feb 2, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.53 | 72,100 |
| Feb 1, 2024 | 5.58 | 5.65 | 5.56 | 5.59 | 5.50 | 165,800 |
| Jan 31, 2024 | 5.62 | 5.62 | 5.49 | 5.56 | 5.47 | 146,600 |
| Jan 30, 2024 | 5.65 | 5.70 | 5.55 | 5.62 | 5.53 | 128,100 |
| Jan 29, 2024 | 5.59 | 5.61 | 5.52 | 5.61 | 5.52 | 75,700 |
| Jan 26, 2024 | 5.43 | 5.58 | 5.43 | 5.55 | 5.46 | 126,500 |
| Jan 25, 2024 | 5.51 | 5.51 | 5.40 | 5.46 | 5.37 | 96,700 |
| Jan 24, 2024 | 5.50 | 5.55 | 5.46 | 5.47 | 5.38 | 104,600 |
| Jan 23, 2024 | 5.44 | 5.51 | 5.44 | 5.46 | 5.37 | 90,600 |
| Jan 22, 2024 | 5.50 | 5.50 | 5.36 | 5.40 | 5.31 | 188,100 |
| Jan 19, 2024 | 5.49 | 5.52 | 5.46 | 5.52 | 5.43 | 63,800 |
| Jan 18, 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.43 | 94,000 |
| Jan 17, 2024 | 5.51 | 5.51 | 5.40 | 5.44 | 5.35 | 128,700 |
| Jan 16, 2024 | 5.59 | 5.60 | 5.52 | 5.55 | 5.46 | 161,600 |
| Jan 15, 2024 | 5.59 | 5.65 | 5.52 | 5.64 | 5.55 | 100,400 |
| Jan 12, 2024 | 5.52 | 5.60 | 5.51 | 5.60 | 5.51 | 120,700 |
| Jan 11, 2024 | 5.50 | 5.53 | 5.45 | 5.51 | 5.42 | 112,000 |
| Jan 10, 2024 | 5.47 | 5.50 | 5.46 | 5.49 | 5.40 | 125,700 |
| Jan 9, 2024 | 5.40 | 5.47 | 5.39 | 5.45 | 5.36 | 90,400 |
| Jan 8, 2024 | 5.42 | 5.46 | 5.39 | 5.42 | 5.33 | 75,300 |
| Jan 5, 2024 | 5.40 | 5.45 | 5.37 | 5.42 | 5.33 | 147,500 |
| Jan 4, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.30 | 156,800 |
| Jan 3, 2024 | 5.40 | 5.40 | 5.32 | 5.36 | 5.27 | 134,600 |
| Jan 2, 2024 | 5.38 | 5.42 | 5.36 | 5.40 | 5.31 | 104,200 |
| Dec 29, 2023 | 5.35 | 5.40 | 5.32 | 5.38 | 5.29 | 140,700 |
| Dec 28, 2023 | 0.09 Dividend | |||||
| Dec 28, 2023 | 5.47 | 5.47 | 5.33 | 5.33 | 5.24 | 145,100 |
| Dec 27, 2023 | 5.46 | 5.53 | 5.46 | 5.50 | 5.32 | 148,300 |
| Dec 22, 2023 | 5.35 | 5.47 | 5.31 | 5.46 | 5.28 | 199,700 |
| Dec 21, 2023 | 5.35 | 5.35 | 5.30 | 5.33 | 5.16 | 141,300 |
| Dec 20, 2023 | 5.35 | 5.35 | 5.30 | 5.31 | 5.14 | 136,900 |
| Dec 19, 2023 | 5.29 | 5.36 | 5.28 | 5.35 | 5.18 | 179,700 |
| Dec 18, 2023 | 5.26 | 5.32 | 5.23 | 5.28 | 5.11 | 152,700 |
| Dec 15, 2023 | 5.49 | 5.49 | 5.20 | 5.20 | 5.03 | 506,100 |
| Dec 14, 2023 | 5.40 | 5.50 | 5.39 | 5.39 | 5.21 | 171,200 |
| Dec 13, 2023 | 5.35 | 5.46 | 5.32 | 5.45 | 5.27 | 88,200 |
| Dec 12, 2023 | 5.33 | 5.35 | 5.28 | 5.35 | 5.18 | 77,200 |
| Dec 11, 2023 | 5.45 | 5.45 | 5.29 | 5.33 | 5.16 | 144,900 |
| Dec 8, 2023 | 5.46 | 5.46 | 5.38 | 5.43 | 5.25 | 109,400 |
| Dec 7, 2023 | 5.47 | 5.47 | 5.41 | 5.44 | 5.26 | 70,200 |
| Dec 6, 2023 | 5.39 | 5.47 | 5.39 | 5.45 | 5.27 | 92,000 |
| Dec 5, 2023 | 5.42 | 5.49 | 5.39 | 5.39 | 5.21 | 135,000 |
| Dec 4, 2023 | 5.47 | 5.48 | 5.33 | 5.39 | 5.21 | 117,600 |
| Dec 1, 2023 | 5.40 | 5.44 | 5.32 | 5.44 | 5.26 | 117,500 |
| Nov 30, 2023 | 5.52 | 5.52 | 5.24 | 5.40 | 5.22 | 263,100 |
| Nov 29, 2023 | 5.52 | 5.52 | 5.39 | 5.44 | 5.26 | 54,500 |
| Nov 28, 2023 | 5.55 | 5.55 | 5.42 | 5.42 | 5.24 | 68,200 |
| Nov 27, 2023 | 5.49 | 5.54 | 5.49 | 5.54 | 5.36 | 60,500 |
| Nov 24, 2023 | 5.38 | 5.52 | 5.36 | 5.52 | 5.34 | 133,400 |
| Nov 23, 2023 | 5.33 | 5.39 | 5.32 | 5.37 | 5.19 | 57,100 |
| Nov 22, 2023 | 5.29 | 5.34 | 5.21 | 5.34 | 5.17 | 124,000 |
| Nov 21, 2023 | 5.37 | 5.38 | 5.23 | 5.26 | 5.09 | 91,600 |
| Nov 20, 2023 | 5.35 | 5.38 | 5.30 | 5.35 | 5.18 | 63,400 |
| Nov 17, 2023 | 5.25 | 5.35 | 5.25 | 5.34 | 5.17 | 116,900 |
| Nov 16, 2023 | 5.22 | 5.26 | 5.20 | 5.26 | 5.09 | 72,200 |
| Nov 15, 2023 | 5.26 | 5.26 | 5.21 | 5.22 | 5.05 | 40,100 |
| Nov 14, 2023 | 5.21 | 5.25 | 5.19 | 5.21 | 5.04 | 51,600 |
| Nov 13, 2023 | 5.21 | 5.22 | 5.13 | 5.18 | 5.01 | 115,600 |
| Nov 10, 2023 | 5.25 | 5.25 | 5.17 | 5.20 | 5.03 | 81,700 |
| Nov 9, 2023 | 5.29 | 5.29 | 5.24 | 5.25 | 5.08 | 54,100 |
| Nov 8, 2023 | 5.22 | 5.29 | 5.22 | 5.27 | 5.10 | 51,700 |
| Nov 7, 2023 | 5.31 | 5.31 | 5.21 | 5.22 | 5.05 | 62,600 |
| Nov 6, 2023 | 5.41 | 5.41 | 5.32 | 5.34 | 5.17 | 86,100 |
| Nov 3, 2023 | 5.26 | 5.37 | 5.26 | 5.34 | 5.17 | 110,000 |
| Nov 2, 2023 | 5.13 | 5.26 | 5.13 | 5.24 | 5.07 | 260,400 |
| Nov 1, 2023 | 5.14 | 5.16 | 5.08 | 5.11 | 4.94 | 215,700 |
| Oct 31, 2023 | 5.15 | 5.17 | 5.08 | 5.15 | 4.98 | 144,000 |
| Oct 30, 2023 | 5.06 | 5.15 | 5.02 | 5.10 | 4.93 | 270,400 |
| Oct 27, 2023 | 5.10 | 5.10 | 5.01 | 5.04 | 4.88 | 135,100 |
| Oct 26, 2023 | 5.03 | 5.09 | 5.02 | 5.05 | 4.88 | 146,300 |
| Oct 25, 2023 | 5.09 | 5.11 | 4.99 | 5.02 | 4.86 | 161,100 |
| Oct 24, 2023 | 5.18 | 5.19 | 4.96 | 4.99 | 4.83 | 301,100 |
| Oct 23, 2023 | 5.15 | 5.20 | 5.10 | 5.17 | 5.00 | 130,700 |
| Oct 20, 2023 | 5.29 | 5.29 | 5.16 | 5.17 | 5.00 | 129,900 |
| Oct 19, 2023 | 5.30 | 5.30 | 5.25 | 5.26 | 5.09 | 53,600 |
| Oct 18, 2023 | 5.40 | 5.40 | 5.26 | 5.26 | 5.09 | 69,500 |
| Oct 17, 2023 | 5.40 | 5.40 | 5.33 | 5.36 | 5.18 | 77,300 |
| Oct 16, 2023 | 5.40 | 5.41 | 5.36 | 5.41 | 5.23 | 34,100 |
| Oct 13, 2023 | 5.51 | 5.52 | 5.34 | 5.38 | 5.20 | 94,600 |
| Oct 12, 2023 | 5.44 | 5.48 | 5.39 | 5.45 | 5.27 | 83,400 |
| Oct 11, 2023 | 5.43 | 5.50 | 5.40 | 5.45 | 5.27 | 90,700 |
| Oct 10, 2023 | 5.34 | 5.45 | 5.31 | 5.44 | 5.26 | 112,300 |
| Oct 6, 2023 | 5.31 | 5.33 | 5.24 | 5.32 | 5.15 | 42,300 |
| Oct 5, 2023 | 5.30 | 5.38 | 5.30 | 5.35 | 5.18 | 59,400 |
| Oct 4, 2023 | 5.29 | 5.31 | 5.23 | 5.30 | 5.13 | 173,500 |
| Oct 3, 2023 | 5.31 | 5.36 | 5.27 | 5.29 | 5.12 | 118,800 |
| Oct 2, 2023 | 5.39 | 5.40 | 5.32 | 5.34 | 5.17 | 128,300 |
| Sep 29, 2023 | 5.54 | 5.54 | 5.39 | 5.39 | 5.21 | 167,100 |
| Sep 28, 2023 | 0.09 Dividend | |||||
| Sep 28, 2023 | 5.59 | 5.59 | 5.52 | 5.55 | 5.37 | 61,500 |
| Sep 27, 2023 | 5.60 | 5.61 | 5.53 | 5.61 | 5.34 | 130,100 |
| Sep 26, 2023 | 5.67 | 5.67 | 5.60 | 5.61 | 5.34 | 119,000 |
| Sep 25, 2023 | 5.67 | 5.68 | 5.63 | 5.65 | 5.38 | 137,800 |
| Sep 22, 2023 | 5.62 | 5.68 | 5.61 | 5.67 | 5.40 | 94,800 |
| Sep 21, 2023 | 5.67 | 5.67 | 5.62 | 5.62 | 5.35 | 93,000 |
| Sep 20, 2023 | 5.69 | 5.69 | 5.63 | 5.65 | 5.38 | 61,500 |
| Sep 19, 2023 | 5.70 | 5.70 | 5.64 | 5.64 | 5.37 | 26,400 |
| Sep 18, 2023 | 5.70 | 5.70 | 5.65 | 5.68 | 5.41 | 66,500 |
| Sep 15, 2023 | 5.69 | 5.70 | 5.67 | 5.70 | 5.43 | 141,300 |
| Sep 14, 2023 | 5.64 | 5.70 | 5.64 | 5.68 | 5.41 | 67,200 |
| Sep 13, 2023 | 5.65 | 5.67 | 5.64 | 5.64 | 5.37 | 24,400 |
| Sep 12, 2023 | 5.63 | 5.67 | 5.63 | 5.66 | 5.39 | 45,300 |
| Sep 11, 2023 | 5.62 | 5.66 | 5.62 | 5.66 | 5.39 | 59,200 |
| Sep 8, 2023 | 5.66 | 5.66 | 5.61 | 5.61 | 5.34 | 50,100 |
| Sep 7, 2023 | 5.68 | 5.68 | 5.62 | 5.63 | 5.36 | 62,400 |
| Sep 6, 2023 | 5.75 | 5.77 | 5.66 | 5.67 | 5.40 | 95,400 |
| Sep 5, 2023 | 5.73 | 5.77 | 5.73 | 5.76 | 5.48 | 106,200 |
| Sep 1, 2023 | 5.78 | 5.78 | 5.75 | 5.78 | 5.50 | 42,600 |
| Aug 31, 2023 | 5.77 | 5.78 | 5.72 | 5.75 | 5.47 | 113,700 |
| Aug 30, 2023 | 5.75 | 5.78 | 5.74 | 5.78 | 5.50 | 57,900 |
| Aug 29, 2023 | 5.70 | 5.75 | 5.70 | 5.75 | 5.47 | 108,900 |
| Aug 28, 2023 | 5.71 | 5.72 | 5.65 | 5.71 | 5.43 | 119,600 |
| Aug 25, 2023 | 5.63 | 5.71 | 5.63 | 5.71 | 5.43 | 150,500 |
| Aug 24, 2023 | 5.56 | 5.65 | 5.56 | 5.63 | 5.36 | 101,400 |
| Aug 23, 2023 | 5.55 | 5.59 | 5.55 | 5.58 | 5.31 | 65,000 |
| Aug 22, 2023 | 5.59 | 5.59 | 5.54 | 5.55 | 5.28 | 141,900 |
| Aug 21, 2023 | 5.60 | 5.61 | 5.57 | 5.57 | 5.30 | 58,100 |
| Aug 18, 2023 | 5.63 | 5.63 | 5.57 | 5.58 | 5.31 | 41,900 |
| Aug 17, 2023 | 5.67 | 5.67 | 5.58 | 5.60 | 5.33 | 122,600 |
| Aug 16, 2023 | 5.61 | 5.68 | 5.58 | 5.64 | 5.37 | 101,400 |
| Aug 15, 2023 | 5.82 | 5.82 | 5.56 | 5.59 | 5.32 | 259,900 |
| Aug 14, 2023 | 5.77 | 5.85 | 5.75 | 5.76 | 5.48 | 179,200 |
| Aug 11, 2023 | 5.70 | 5.70 | 5.67 | 5.69 | 5.42 | 78,200 |
| Aug 10, 2023 | 5.69 | 5.69 | 5.66 | 5.68 | 5.41 | 33,500 |
| Aug 9, 2023 | 5.58 | 5.68 | 5.58 | 5.66 | 5.39 | 123,200 |
| Aug 8, 2023 | 5.58 | 5.60 | 5.56 | 5.57 | 5.30 | 111,600 |
| Aug 4, 2023 | 5.62 | 5.64 | 5.57 | 5.58 | 5.31 | 127,700 |
| Aug 3, 2023 | 5.60 | 5.64 | 5.57 | 5.61 | 5.34 | 75,200 |
| Aug 2, 2023 | 5.63 | 5.64 | 5.56 | 5.61 | 5.34 | 172,000 |
| Aug 1, 2023 | 5.65 | 5.67 | 5.63 | 5.66 | 5.39 | 112,700 |
| Jul 31, 2023 | 5.67 | 5.68 | 5.63 | 5.67 | 5.40 | 84,100 |
| Jul 28, 2023 | 5.71 | 5.71 | 5.61 | 5.64 | 5.37 | 94,000 |
| Jul 27, 2023 | 5.72 | 5.72 | 5.63 | 5.65 | 5.38 | 189,000 |
| Jul 26, 2023 | 5.70 | 5.74 | 5.68 | 5.73 | 5.45 | 44,800 |
| Jul 25, 2023 | 5.74 | 5.74 | 5.67 | 5.73 | 5.45 | 102,800 |
| Jul 24, 2023 | 5.72 | 5.73 | 5.67 | 5.73 | 5.45 | 103,700 |
| Jul 21, 2023 | 5.69 | 5.72 | 5.64 | 5.71 | 5.43 | 101,100 |
| Jul 20, 2023 | 5.70 | 5.70 | 5.66 | 5.66 | 5.39 | 93,100 |
| Jul 19, 2023 | 5.74 | 5.74 | 5.67 | 5.70 | 5.43 | 127,800 |
| Jul 18, 2023 | 5.76 | 5.76 | 5.72 | 5.73 | 5.45 | 76,100 |
| Jul 17, 2023 | 5.78 | 5.79 | 5.74 | 5.74 | 5.46 | 54,400 |
| Jul 14, 2023 | 5.85 | 5.85 | 5.77 | 5.78 | 5.50 | 81,300 |
| Jul 13, 2023 | 5.81 | 5.85 | 5.81 | 5.84 | 5.56 | 143,800 |
| Jul 12, 2023 | 5.84 | 5.84 | 5.79 | 5.81 | 5.53 | 50,600 |
| Jul 11, 2023 | 5.78 | 5.84 | 5.77 | 5.81 | 5.53 | 94,700 |
| Jul 10, 2023 | 5.76 | 5.77 | 5.74 | 5.76 | 5.48 | 41,200 |
| Jul 7, 2023 | 5.76 | 5.78 | 5.73 | 5.76 | 5.48 | 65,300 |
| Jul 6, 2023 | 5.76 | 5.77 | 5.71 | 5.77 | 5.49 | 89,400 |
| Jul 5, 2023 | 5.79 | 5.81 | 5.75 | 5.76 | 5.48 | 81,100 |
| Jul 4, 2023 | 5.81 | 5.82 | 5.77 | 5.79 | 5.51 | 53,500 |
| Jun 30, 2023 | 5.84 | 5.84 | 5.77 | 5.77 | 5.49 | 89,700 |
| Jun 29, 2023 | 0.09 Dividend | |||||
| Jun 29, 2023 | 5.84 | 5.85 | 5.79 | 5.84 | 5.56 | 95,900 |
| Jun 28, 2023 | 5.86 | 5.88 | 5.84 | 5.85 | 5.48 | 86,600 |
| Jun 27, 2023 | 5.87 | 5.87 | 5.83 | 5.85 | 5.48 | 174,900 |
| Jun 26, 2023 | 5.82 | 5.86 | 5.82 | 5.85 | 5.48 | 48,600 |
| Jun 23, 2023 | 5.82 | 5.85 | 5.80 | 5.85 | 5.48 | 37,000 |
| Jun 22, 2023 | 5.86 | 5.88 | 5.83 | 5.87 | 5.50 | 129,200 |
| Jun 21, 2023 | 5.87 | 5.89 | 5.81 | 5.88 | 5.51 | 112,900 |
| Jun 20, 2023 | 5.86 | 5.88 | 5.83 | 5.84 | 5.47 | 62,500 |
| Jun 19, 2023 | 5.86 | 5.87 | 5.82 | 5.84 | 5.47 | 88,100 |
| Jun 16, 2023 | 5.85 | 5.85 | 5.81 | 5.84 | 5.47 | 137,100 |
| Jun 15, 2023 | 5.79 | 5.82 | 5.78 | 5.81 | 5.44 | 61,600 |
| Jun 14, 2023 | 5.82 | 5.82 | 5.78 | 5.81 | 5.44 | 92,300 |
| Jun 13, 2023 | 5.81 | 5.82 | 5.79 | 5.80 | 5.44 | 62,800 |
| Jun 12, 2023 | 5.82 | 5.83 | 5.79 | 5.80 | 5.44 | 128,500 |
| Jun 9, 2023 | 5.86 | 5.87 | 5.81 | 5.84 | 5.47 | 132,400 |
| Jun 8, 2023 | 5.89 | 5.90 | 5.84 | 5.85 | 5.48 | 134,700 |
| Jun 7, 2023 | 5.90 | 5.92 | 5.85 | 5.85 | 5.48 | 96,200 |
| Jun 6, 2023 | 5.93 | 5.93 | 5.88 | 5.90 | 5.53 | 79,700 |
| Jun 5, 2023 | 6.00 | 6.02 | 5.87 | 5.91 | 5.54 | 133,000 |
| Jun 2, 2023 | 5.91 | 5.96 | 5.90 | 5.93 | 5.56 | 111,600 |
| Jun 1, 2023 | 5.86 | 5.91 | 5.84 | 5.87 | 5.50 | 89,500 |
| May 31, 2023 | 5.90 | 5.91 | 5.83 | 5.84 | 5.47 | 142,100 |
| May 30, 2023 | 5.90 | 5.94 | 5.87 | 5.90 | 5.53 | 77,300 |
| May 29, 2023 | 5.96 | 5.96 | 5.88 | 5.93 | 5.56 | 33,900 |
| May 26, 2023 | 5.89 | 5.93 | 5.87 | 5.90 | 5.53 | 71,100 |
| May 25, 2023 | 5.93 | 5.94 | 5.86 | 5.88 | 5.51 | 95,100 |
| May 24, 2023 | 6.02 | 6.02 | 5.93 | 5.94 | 5.57 | 141,300 |
| May 23, 2023 | 6.04 | 6.05 | 6.00 | 6.01 | 5.63 | 153,800 |
| May 19, 2023 | 6.10 | 6.10 | 6.03 | 6.03 | 5.65 | 62,700 |
| May 18, 2023 | 6.12 | 6.12 | 6.01 | 6.04 | 5.66 | 120,000 |
| May 17, 2023 | 6.09 | 6.10 | 6.06 | 6.08 | 5.70 | 65,200 |
| May 16, 2023 | 6.12 | 6.15 | 6.07 | 6.07 | 5.69 | 125,900 |
| May 15, 2023 | 6.12 | 6.17 | 6.12 | 6.15 | 5.76 | 42,500 |
| May 12, 2023 | 6.14 | 6.16 | 6.11 | 6.15 | 5.76 | 69,800 |
| May 11, 2023 | 6.18 | 6.20 | 6.06 | 6.13 | 5.74 | 186,500 |
| May 10, 2023 | 6.27 | 6.27 | 6.19 | 6.20 | 5.81 | 79,100 |
| May 9, 2023 | 6.23 | 6.28 | 6.17 | 6.22 | 5.83 | 115,000 |
| May 8, 2023 | 6.28 | 6.28 | 6.21 | 6.23 | 5.84 | 44,600 |
| May 5, 2023 | 6.28 | 6.32 | 6.19 | 6.28 | 5.89 | 104,000 |
| May 4, 2023 | 6.30 | 6.36 | 6.20 | 6.20 | 5.81 | 122,900 |
| May 3, 2023 | 6.30 | 6.39 | 6.30 | 6.33 | 5.93 | 53,700 |
| May 2, 2023 | 6.37 | 6.41 | 6.30 | 6.32 | 5.92 | 179,700 |
| May 1, 2023 | 6.24 | 6.40 | 6.24 | 6.37 | 5.97 | 361,600 |
| Apr 28, 2023 | 6.26 | 6.34 | 6.25 | 6.27 | 5.88 | 339,500 |
| Apr 27, 2023 | 6.15 | 6.30 | 6.15 | 6.26 | 5.87 | 175,500 |
| Apr 26, 2023 | 6.22 | 6.26 | 6.14 | 6.17 | 5.78 | 143,400 |
| Apr 25, 2023 | 6.14 | 6.22 | 6.12 | 6.18 | 5.79 | 151,400 |
| Apr 24, 2023 | 6.16 | 6.22 | 6.13 | 6.15 | 5.76 | 116,600 |
Related Tickers
SUG.V Sucro Limited
7.75
-5.49%
RMCF Rocky Mountain Chocolate Factory, Inc.
3.5500
+0.28%
P34.SI Delfi Limited
0.8950
-1.10%
BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
34.25
+0.88%
TR Tootsie Roll Industries, Inc.
30.31
-0.03%
MDLZ Mondelez International, Inc.
71.31
+0.79%
HSY The Hershey Company
188.14
+0.57%