Rogers Sugar Inc. (RSI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 101,900 |
| Apr 30, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 96,300 |
| Apr 29, 2024 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | 213,300 |
| Apr 26, 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | 90,700 |
| Apr 25, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 89,200 |
| 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 09, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | 103,600 |
| Apr 08, 2024 | 5.25 | 5.25 | 5.18 | 5.24 | 5.24 | 148,200 |
| Apr 05, 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | 342,700 |
| Apr 04, 2024 | 5.28 | 5.28 | 5.24 | 5.27 | 5.27 | 87,900 |
| Apr 03, 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 122,400 |
| Apr 02, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.26 | 98,800 |
| Apr 01, 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 | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | 163,900 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| 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 08, 2024 | 5.34 | 5.35 | 5.27 | 5.30 | 5.21 | 320,800 |
| Mar 07, 2024 | 5.22 | 5.34 | 5.21 | 5.32 | 5.23 | 441,000 |
| Mar 06, 2024 | 5.27 | 5.28 | 5.19 | 5.19 | 5.10 | 331,700 |
| Mar 05, 2024 | 5.22 | 5.29 | 5.19 | 5.25 | 5.16 | 783,300 |
| Mar 04, 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 5.06 | 635,200 |
| Mar 01, 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 09, 2024 | 5.60 | 5.63 | 5.53 | 5.61 | 5.52 | 166,400 |
| Feb 08, 2024 | 5.53 | 5.61 | 5.52 | 5.57 | 5.48 | 111,300 |
| Feb 07, 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.43 | 71,000 |
| Feb 06, 2024 | 5.60 | 5.60 | 5.51 | 5.59 | 5.50 | 115,700 |
| Feb 05, 2024 | 5.65 | 5.65 | 5.55 | 5.56 | 5.47 | 115,300 |
| Feb 02, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.53 | 72,100 |
| Feb 01, 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 09, 2024 | 5.40 | 5.47 | 5.39 | 5.45 | 5.36 | 90,400 |
| Jan 08, 2024 | 5.42 | 5.46 | 5.39 | 5.42 | 5.33 | 75,300 |
| Jan 05, 2024 | 5.40 | 5.45 | 5.37 | 5.42 | 5.33 | 147,500 |
| Jan 04, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.30 | 156,800 |
| Jan 03, 2024 | 5.40 | 5.40 | 5.32 | 5.36 | 5.27 | 134,600 |
| Jan 02, 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 | 5.47 | 5.47 | 5.33 | 5.33 | 5.24 | 145,100 |
| Dec 28, 2023 | 0.09 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.