The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rogers Sugar Inc.

  • RSI
  • TSX
  • Consumer Products
  • Latest 4.50
  • Currency C$
  • Change 0.02
  • Percent Change 0.446 %
  • Volume 76,351
  • Thu Jul 10, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.50 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 4.50 4.46 4.48 4.50 76,351
Jul 9 4.50 4.47 4.48 4.48 85,774
Jul 8 4.53 4.47 4.53 4.49 125,740
Jul 7 4.54 4.50 4.54 4.53 98,122
Jul 4 4.52 4.49 4.52 4.51 45,912
Jul 3 4.52 4.46 4.46 4.50 105,658
Jul 2 4.53 4.47 4.50 4.47 96,253
Jun 30 4.52 4.49 4.51 4.50 89,578
Jun 27 4.55 4.49 4.50 4.55 88,239
Jun 26 4.63 4.48 4.60 4.50 186,862
Jun 25 4.65 4.58 4.61 4.64 105,179
Jun 24 4.66 4.60 4.64 4.61 127,774
Jun 23 4.64 4.59 4.61 4.61 90,803
Jun 20 4.61 4.57 4.60 4.59 155,238
Jun 19 4.61 4.58 4.58 4.58 82,712
Jun 18 4.63 4.55 4.60 4.56 83,054
Jun 17 4.61 4.57 4.60 4.58 105,908
Jun 16 4.68 4.57 4.65 4.57 134,942
Jun 13 4.65 4.55 4.58 4.63 89,679
Jun 12 4.58 4.53 4.56 4.55 99,994
Jun 11 4.55 4.48 4.50 4.52 100,973
Jun 10 4.50 4.46 4.47 4.48 86,816
Jun 9 4.49 4.45 4.47 4.47 88,063
Jun 6 4.47 4.42 4.44 4.47 79,717
Jun 5 4.46 4.42 4.42 4.44 98,199
Jun 4 4.48 4.42 4.43 4.44 117,033
Jun 3 4.45 4.40 4.45 4.43 137,871
Jun 2 4.46 4.39 4.44 4.43 144,464
May 30 4.47 4.43 4.46 4.45 89,165
May 29 4.49 4.45 4.48 4.46 79,213