ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rogers Sugar Inc (TSX:RSI)

6.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.650 6.740 6.620 6.720 242,287 +0.08(+1.20%)
Apr 09, 2026 6.660 6.660 6.590 6.640 288,167 -0.01(-0.15%)
Apr 08, 2026 6.620 6.660 6.590 6.650 244,143 +0.02(+0.30%)
Apr 07, 2026 6.660 6.670 6.600 6.630 236,081 -0.01(-0.15%)
Apr 06, 2026 6.670 6.670 6.630 6.640 158,269 -0.02(-0.30%)
Apr 02, 2026 6.660 0 -0.03(-0.45%)
Apr 01, 2026 6.700 6.720 6.660 6.690 223,617 +0.00(+0.00%)
Mar 31, 2026 6.640 6.730 6.640 6.690 366,275 +0.05(+0.75%)
Mar 30, 2026 6.690 6.730 6.630 6.640 284,751 -0.02(-0.30%)
Mar 27, 2026 6.570 6.670 6.500 6.660 386,854 +0.01(+0.15%)
Mar 26, 2026 6.710 6.740 6.650 6.650 467,479 -0.06(-0.89%)
Mar 25, 2026 6.780 6.800 6.700 6.710 468,548 -0.03(-0.45%)
Mar 24, 2026 6.750 6.790 6.710 6.740 194,044 -0.03(-0.44%)
Mar 23, 2026 6.690 6.800 6.660 6.770 474,738 +0.09(+1.35%)
Mar 20, 2026 6.600 6.680 6.580 6.680 449,878 +0.10(+1.52%)
Mar 19, 2026 6.610 6.620 6.540 6.580 176,154 -0.04(-0.60%)
Mar 18, 2026 6.610 6.670 6.590 6.620 181,130 +0.00(+0.00%)
Mar 17, 2026 6.630 6.660 6.610 6.620 143,866 +0.00(+0.00%)
Mar 16, 2026 6.530 6.640 6.520 6.620 198,016 +0.09(+1.38%)
Mar 13, 2026 6.500 6.530 6.480 6.530 163,478 +0.03(+0.46%)
Mar 12, 2026 6.550 6.590 6.470 6.500 260,863 -0.05(-0.76%)
Mar 11, 2026 6.560 6.640 6.540 6.550 224,996 -0.04(-0.61%)
Mar 10, 2026 6.580 6.610 6.550 6.590 211,638 +0.01(+0.15%)
Mar 09, 2026 6.600 6.600 6.510 6.580 231,985 -0.06(-0.90%)
Mar 06, 2026 6.610 6.650 6.590 6.640 137,648 +0.00(+0.00%)
Mar 05, 2026 6.620 6.650 6.600 6.640 143,959 -0.01(-0.15%)
Mar 04, 2026 6.600 6.670 6.570 6.650 347,187 +0.06(+0.91%)
Mar 03, 2026 6.590 6.640 6.500 6.590 181,942 +0.00(+0.00%)
Mar 02, 2026 6.590 6.600 6.540 6.590 307,014 +0.00(+0.00%)
Feb 27, 2026 6.650 6.680 6.580 6.590 356,964 -0.05(-0.75%)
Feb 26, 2026 6.640 6.640 6.580 6.640 185,655 +0.04(+0.61%)
Feb 25, 2026 6.630 6.630 6.570 6.600 266,989 -0.03(-0.45%)
Feb 24, 2026 6.690 6.690 6.600 6.630 237,369 -0.04(-0.60%)
Feb 23, 2026 6.600 6.690 6.600 6.670 323,271 +0.10(+1.52%)
Feb 20, 2026 6.570 6.580 6.540 6.570 200,232 +0.00(+0.00%)
Feb 19, 2026 6.580 6.580 6.530 6.570 255,660 +0.00(+0.00%)
Feb 18, 2026 6.600 6.630 6.540 6.570 294,512 -0.02(-0.30%)
Feb 17, 2026 6.530 6.610 6.490 6.590 329,646 +0.05(+0.76%)
Feb 13, 2026 6.540 0 -0.04(-0.61%)
Feb 12, 2026 6.540 6.610 6.530 6.580 308,568 +0.05(+0.77%)
Feb 11, 2026 6.500 6.570 6.460 6.530 273,303 +0.04(+0.62%)
Feb 10, 2026 6.480 6.500 6.420 6.490 428,447 -0.01(-0.15%)
Feb 09, 2026 6.400 6.500 6.350 6.500 495,637 +0.09(+1.40%)
Feb 06, 2026 6.360 6.460 6.250 6.410 778,925 -0.16(-2.44%)
Feb 05, 2026 6.400 6.670 6.400 6.570 1,109,350 +0.20(+3.14%)
Feb 04, 2026 6.290 6.390 6.280 6.370 572,160 +0.09(+1.43%)
Feb 03, 2026 6.230 6.280 6.220 6.280 276,225 +0.05(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.