Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Rogers Sugar Inc | TSX:RSI | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 0.73% | 5.54 | 5.51 | 5.54 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.55 | 5.51 | 5.53 | 190,309 | 20:01:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 5.50 | 0.03 | 0.55% | 5.48 | 5.52 | 140,297 |
| 21 Mar 2025 | 5.47 | -0.04 | -0.73% | 5.44 | 5.49 | 258,772 |
| 20 Mar 2025 | 5.51 | 0.00 | 0.00% | 5.48 | 5.51 | 108,518 |
| 19 Mar 2025 | 5.51 | 0.04 | 0.73% | 5.46 | 5.51 | 141,304 |
| 18 Mar 2025 | 5.47 | 0.00 | 0.00% | 5.42 | 5.47 | 177,031 |
| 17 Mar 2025 | 5.47 | 0.02 | 0.37% | 5.44 | 5.48 | 174,148 |
| 14 Mar 2025 | 5.45 | 0.03 | 0.55% | 5.41 | 5.45 | 123,234 |
| 13 Mar 2025 | 5.42 | -0.02 | -0.37% | 5.39 | 5.45 | 169,224 |
| 12 Mar 2025 | 5.44 | 0.07 | 1.30% | 5.38 | 5.45 | 122,439 |
| 11 Mar 2025 | 5.37 | -0.04 | -0.74% | 5.35 | 5.42 | 216,368 |
| 10 Mar 2025 | 5.41 | -0.10 | -1.81% | 5.40 | 5.52 | 214,346 |
| 07 Mar 2025 | 5.51 | 0.03 | 0.55% | 5.47 | 5.55 | 163,736 |
| 06 Mar 2025 | 5.48 | 0.01 | 0.18% | 5.43 | 5.48 | 183,029 |
| 05 Mar 2025 | 5.47 | 0.06 | 1.11% | 5.40 | 5.48 | 154,285 |
| 04 Mar 2025 | 5.41 | 0.01 | 0.19% | 5.30 | 5.42 | 325,816 |
| 03 Mar 2025 | 5.40 | -0.07 | -1.28% | 5.35 | 5.52 | 309,726 |
| 28 Feb 2025 | 5.47 | -0.02 | -0.36% | 5.46 | 5.50 | 273,011 |
| 27 Feb 2025 | 5.49 | -0.06 | -1.08% | 5.47 | 5.55 | 165,480 |
| 26 Feb 2025 | 5.55 | 0.05 | 0.91% | 5.50 | 5.58 | 178,649 |
| 25 Feb 2025 | 5.50 | -0.07 | -1.26% | 5.50 | 5.58 | 254,145 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.47 | 5.55 | 5.42 | 5.49 | 165,184 | 0.07 | 1.28% |
| 1 Month | 5.56 | 5.58 | 5.30 | 5.46 | 192,678 | -0.02 | -0.36% |
| 3 Months | 5.89 | 6.06 | 5.27 | 5.58 | 258,098 | -0.35 | -5.94% |
| 6 Months | 5.84 | 6.47 | 5.27 | 5.74 | 230,199 | -0.30 | -5.14% |
| 1 Year | 5.40 | 6.47 | 5.12 | 5.68 | 198,309 | 0.14 | 2.59% |
| 3 Years | 6.31 | 6.59 | 4.96 | 5.76 | 160,926 | -0.77 | -12.20% |
| 5 Years | 4.19 | 6.59 | 4.13 | 5.61 | 171,644 | 1.35 | 32.22% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
