Advertisement
Advertisement
Rogers Sugar Inc. (RSI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.15 | 6.15 | 6.04 | 6.28 | 6.28 | 123,352 |
| May 26, 2022 | 6.25 | 6.35 | 6.23 | 6.32 | 6.32 | 176,100 |
| May 25, 2022 | 6.15 | 6.23 | 6.15 | 6.22 | 6.22 | 95,100 |
| May 24, 2022 | 6.10 | 6.17 | 6.10 | 6.13 | 6.13 | 59,300 |
| May 20, 2022 | 6.15 | 6.15 | 6.04 | 6.09 | 6.09 | 157,900 |
| May 19, 2022 | 6.15 | 6.20 | 6.08 | 6.10 | 6.10 | 123,000 |
| May 18, 2022 | 6.27 | 6.28 | 6.11 | 6.14 | 6.14 | 128,700 |
| May 17, 2022 | 6.33 | 6.33 | 6.27 | 6.27 | 6.27 | 92,900 |
| May 16, 2022 | 6.20 | 6.33 | 6.20 | 6.29 | 6.29 | 108,200 |
| May 13, 2022 | 6.15 | 6.27 | 6.15 | 6.20 | 6.20 | 153,000 |
| May 12, 2022 | 6.06 | 6.17 | 6.05 | 6.15 | 6.15 | 155,300 |
| May 11, 2022 | 6.15 | 6.19 | 6.09 | 6.09 | 6.09 | 135,400 |
| May 10, 2022 | 6.15 | 6.24 | 6.13 | 6.16 | 6.16 | 172,600 |
| May 09, 2022 | 6.22 | 6.27 | 6.12 | 6.16 | 6.16 | 231,200 |
| May 06, 2022 | 6.18 | 6.27 | 6.17 | 6.25 | 6.25 | 126,600 |
| May 05, 2022 | 6.26 | 6.26 | 6.14 | 6.15 | 6.15 | 122,500 |
| May 04, 2022 | 6.14 | 6.28 | 6.12 | 6.28 | 6.28 | 208,200 |
| May 03, 2022 | 6.07 | 6.15 | 6.07 | 6.11 | 6.11 | 148,500 |
| May 02, 2022 | 6.10 | 6.13 | 6.05 | 6.05 | 6.05 | 194,100 |
| Apr 29, 2022 | 6.17 | 6.19 | 6.11 | 6.11 | 6.11 | 92,000 |
| Apr 28, 2022 | 6.11 | 6.20 | 6.11 | 6.17 | 6.17 | 78,800 |
| Apr 27, 2022 | 6.04 | 6.13 | 6.04 | 6.10 | 6.10 | 110,600 |
| Apr 26, 2022 | 6.18 | 6.19 | 6.05 | 6.06 | 6.06 | 158,300 |
| Apr 25, 2022 | 6.17 | 6.19 | 6.08 | 6.19 | 6.19 | 221,000 |
| Apr 22, 2022 | 6.28 | 6.29 | 6.18 | 6.19 | 6.19 | 160,300 |
| Apr 21, 2022 | 6.35 | 6.35 | 6.24 | 6.27 | 6.27 | 115,000 |
| Apr 20, 2022 | 6.28 | 6.39 | 6.28 | 6.33 | 6.33 | 155,100 |
| Apr 19, 2022 | 6.22 | 6.30 | 6.15 | 6.29 | 6.29 | 210,600 |
| Apr 18, 2022 | 6.22 | 6.28 | 6.20 | 6.22 | 6.22 | 119,900 |
| Apr 14, 2022 | 6.24 | 6.28 | 6.19 | 6.21 | 6.21 | 110,200 |
| Apr 13, 2022 | 6.21 | 6.25 | 6.20 | 6.22 | 6.22 | 56,100 |
| Apr 12, 2022 | 6.28 | 6.30 | 6.17 | 6.22 | 6.22 | 115,500 |
| Apr 11, 2022 | 6.30 | 6.36 | 6.27 | 6.27 | 6.27 | 240,400 |
| Apr 08, 2022 | 6.25 | 6.31 | 6.21 | 6.30 | 6.30 | 231,400 |
| Apr 07, 2022 | 6.15 | 6.25 | 6.14 | 6.23 | 6.23 | 184,400 |
| Apr 06, 2022 | 6.10 | 6.15 | 6.07 | 6.15 | 6.15 | 131,300 |
| Apr 05, 2022 | 6.13 | 6.16 | 6.10 | 6.10 | 6.10 | 120,600 |
| Apr 04, 2022 | 6.18 | 6.19 | 6.10 | 6.11 | 6.11 | 136,200 |
| Apr 01, 2022 | 6.28 | 6.28 | 6.17 | 6.18 | 6.18 | 135,900 |
| Mar 31, 2022 | 6.21 | 6.31 | 6.17 | 6.30 | 6.30 | 296,100 |
| Mar 30, 2022 | 6.24 | 6.26 | 6.19 | 6.20 | 6.20 | 256,700 |
| Mar 29, 2022 | 6.30 | 6.33 | 6.25 | 6.31 | 6.31 | 297,200 |
| Mar 28, 2022 | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | 207,400 |
| Mar 25, 2022 | 6.31 | 6.33 | 6.26 | 6.28 | 6.28 | 239,500 |
| Mar 24, 2022 | 6.25 | 6.34 | 6.22 | 6.32 | 6.32 | 424,800 |
| Mar 23, 2022 | 6.25 | 6.26 | 6.20 | 6.25 | 6.25 | 91,900 |
| Mar 22, 2022 | 6.23 | 6.25 | 6.19 | 6.24 | 6.24 | 86,600 |
| Mar 21, 2022 | 6.27 | 6.28 | 6.20 | 6.21 | 6.21 | 193,400 |
| Mar 18, 2022 | 6.31 | 6.33 | 6.20 | 6.28 | 6.28 | 281,800 |
| Mar 17, 2022 | 6.33 | 6.38 | 6.29 | 6.29 | 6.29 | 177,100 |
| Mar 16, 2022 | 6.30 | 6.34 | 6.28 | 6.31 | 6.31 | 204,500 |
| Mar 15, 2022 | 6.35 | 6.35 | 6.26 | 6.27 | 6.27 | 182,900 |
| Mar 14, 2022 | 6.31 | 6.37 | 6.31 | 6.35 | 6.35 | 463,500 |
| Mar 11, 2022 | 6.30 | 6.34 | 6.24 | 6.30 | 6.30 | 225,900 |
| Mar 10, 2022 | 6.18 | 6.32 | 6.16 | 6.30 | 6.30 | 376,200 |
| Mar 09, 2022 | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | 1,860,100 |
| Mar 08, 2022 | 6.01 | 6.15 | 6.01 | 6.13 | 6.13 | 402,800 |
| Mar 07, 2022 | 5.98 | 6.10 | 5.97 | 6.02 | 6.02 | 342,400 |
| Mar 04, 2022 | 5.93 | 6.00 | 5.92 | 6.00 | 6.00 | 169,300 |
| Mar 03, 2022 | 5.90 | 5.95 | 5.86 | 5.94 | 5.94 | 190,600 |
| Mar 02, 2022 | 5.85 | 5.93 | 5.84 | 5.86 | 5.86 | 235,100 |
| Mar 01, 2022 | 5.83 | 5.86 | 5.80 | 5.83 | 5.83 | 159,900 |
| Feb 28, 2022 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | 206,200 |
| Feb 25, 2022 | 5.83 | 5.92 | 5.83 | 5.89 | 5.89 | 242,700 |
| Feb 24, 2022 | 5.81 | 5.86 | 5.77 | 5.82 | 5.82 | 237,000 |
| Feb 23, 2022 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 114,700 |
| Feb 22, 2022 | 5.86 | 5.87 | 5.81 | 5.85 | 5.85 | 254,900 |
| Feb 18, 2022 | 5.87 | 5.89 | 5.85 | 5.85 | 5.85 | 91,400 |
| Feb 17, 2022 | 5.92 | 5.94 | 5.85 | 5.87 | 5.87 | 217,700 |
| Feb 16, 2022 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 175,000 |
| Feb 15, 2022 | 5.97 | 6.02 | 5.96 | 5.97 | 5.97 | 255,800 |
| Feb 14, 2022 | 5.95 | 5.98 | 5.92 | 5.97 | 5.97 | 129,300 |
| Feb 11, 2022 | 5.96 | 5.98 | 5.94 | 5.97 | 5.97 | 182,300 |
| Feb 10, 2022 | 5.96 | 5.98 | 5.91 | 5.95 | 5.95 | 271,800 |
| Feb 09, 2022 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 83,200 |
| Feb 08, 2022 | 5.98 | 5.98 | 5.94 | 5.97 | 5.97 | 162,300 |
| Feb 07, 2022 | 5.99 | 5.99 | 5.94 | 5.98 | 5.98 | 94,900 |
| Feb 04, 2022 | 5.97 | 5.99 | 5.92 | 5.99 | 5.99 | 112,800 |
| Feb 03, 2022 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 76,500 |
| Feb 02, 2022 | 5.94 | 5.98 | 5.89 | 5.98 | 5.98 | 244,100 |
| Feb 01, 2022 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 279,800 |
| Jan 31, 2022 | 5.99 | 6.00 | 5.98 | 5.99 | 5.99 | 148,500 |
| Jan 28, 2022 | 5.98 | 6.00 | 5.91 | 5.99 | 5.99 | 207,500 |
| Jan 27, 2022 | 5.93 | 5.95 | 5.89 | 5.92 | 5.92 | 111,300 |
| Jan 26, 2022 | 5.94 | 5.96 | 5.89 | 5.91 | 5.91 | 148,900 |
| Jan 25, 2022 | 5.83 | 5.93 | 5.77 | 5.90 | 5.90 | 158,800 |
| Jan 24, 2022 | 5.85 | 5.85 | 5.76 | 5.82 | 5.82 | 330,600 |
| Jan 21, 2022 | 5.94 | 5.95 | 5.90 | 5.90 | 5.90 | 152,900 |
| Jan 20, 2022 | 5.97 | 6.01 | 5.94 | 5.95 | 5.95 | 138,600 |
| Jan 19, 2022 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 92,100 |
| Jan 18, 2022 | 6.01 | 6.03 | 5.97 | 6.03 | 6.03 | 188,300 |
| Jan 17, 2022 | 6.01 | 6.06 | 6.01 | 6.02 | 6.02 | 118,700 |
| Jan 14, 2022 | 6.00 | 6.02 | 5.97 | 6.01 | 6.01 | 115,700 |
| Jan 13, 2022 | 6.01 | 6.01 | 5.97 | 6.00 | 6.00 | 80,600 |
| Jan 12, 2022 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | 122,600 |
| Jan 11, 2022 | 5.99 | 6.04 | 5.95 | 6.01 | 6.01 | 113,200 |
| Jan 10, 2022 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | 91,900 |
| Jan 07, 2022 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 107,700 |
| Jan 06, 2022 | 5.97 | 6.00 | 5.96 | 5.97 | 5.97 | 99,800 |
| Jan 05, 2022 | 6.01 | 6.04 | 5.95 | 5.96 | 5.96 | 226,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
