Rogers Sugar Inc.

RSI
🏛️ canada →
6.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.94 5.96 5.92 5.95 0.1M
2021-12-30 5.92 5.96 5.91 5.95 0.1M
2021-12-29 5.97 5.97 5.90 5.91 0.2M
2021-12-24 6.08 6.08 6.05 6.06 0.0M
2021-12-23 6.09 6.10 6.07 6.08 0.1M
2021-12-22 6.04 6.11 6.02 6.10 0.2M
2021-12-21 6.01 6.06 6.01 6.03 0.1M
2021-12-20 6.06 6.10 5.99 6.01 0.2M
2021-12-17 6.04 6.12 6.04 6.07 0.2M
2021-12-16 6.09 6.12 6.06 6.06 0.1M
2021-12-15 6.06 6.10 6.03 6.08 0.6M
2021-12-14 6.00 6.08 6.00 6.06 0.1M
2021-12-13 6.04 6.09 6.02 6.06 0.2M
2021-12-10 5.99 6.06 5.98 6.05 0.2M
2021-12-09 5.93 5.99 5.93 5.97 0.1M
2021-12-08 5.95 5.99 5.92 5.95 0.1M
2021-12-07 5.96 6.00 5.92 5.98 0.2M
2021-12-06 5.95 5.97 5.93 5.94 0.2M
2021-12-03 5.89 5.94 5.88 5.94 0.2M
2021-12-02 5.84 5.92 5.81 5.88 0.3M
2021-12-01 5.80 5.85 5.79 5.83 0.2M
2021-11-30 5.82 5.83 5.68 5.80 0.4M
2021-11-29 5.80 5.92 5.80 5.83 0.3M
2021-11-26 5.67 5.79 5.66 5.79 0.3M
2021-11-25 5.68 5.73 5.56 5.70 0.2M
2021-11-24 5.70 5.72 5.64 5.65 0.2M
2021-11-23 5.75 5.75 5.69 5.72 0.1M
2021-11-22 5.67 5.74 5.67 5.73 0.1M
2021-11-19 5.70 5.70 5.66 5.70 0.1M
2021-11-18 5.72 5.72 5.67 5.70 0.1M
2021-11-17 5.73 5.74 5.67 5.69 0.1M
2021-11-16 5.72 5.72 5.66 5.68 0.1M
2021-11-15 5.76 5.80 5.68 5.70 0.1M
2021-11-12 5.76 5.80 5.76 5.76 0.1M
2021-11-11 5.80 5.80 5.75 5.78 0.1M
2021-11-10 5.70 5.81 5.70 5.77 0.2M
2021-11-09 5.73 5.75 5.68 5.69 0.1M
2021-11-08 5.68 5.71 5.64 5.71 0.1M
2021-11-05 5.72 5.73 5.67 5.69 0.1M
2021-11-04 5.70 5.75 5.69 5.70 0.2M
2021-11-03 5.65 5.69 5.62 5.68 0.1M
2021-11-02 5.66 5.68 5.62 5.63 0.1M
2021-11-01 5.63 5.69 5.63 5.64 0.2M
2021-10-29 5.65 5.66 5.59 5.64 0.1M
2021-10-28 5.61 5.66 5.60 5.62 0.1M
2021-10-27 5.60 5.70 5.57 5.60 0.2M
2021-10-26 5.65 5.70 5.60 5.60 0.1M
2021-10-25 5.62 5.67 5.60 5.66 0.2M
2021-10-22 5.60 5.62 5.57 5.62 0.2M
2021-10-21 5.60 5.62 5.59 5.60 0.1M
2021-10-20 5.59 5.61 5.57 5.61 0.1M
2021-10-19 5.60 5.61 5.57 5.59 0.1M
2021-10-18 5.56 5.61 5.55 5.58 0.2M
2021-10-15 5.61 5.61 5.55 5.55 0.1M
2021-10-14 5.60 5.62 5.57 5.61 0.1M
2021-10-13 5.53 5.60 5.53 5.58 0.2M
2021-10-12 5.52 5.53 5.48 5.53 0.2M
2021-10-08 5.52 5.55 5.50 5.51 0.2M
2021-10-07 5.46 5.56 5.46 5.51 0.3M
2021-10-06 5.47 5.47 5.40 5.45 0.1M
2021-10-05 5.48 5.48 5.44 5.48 0.1M
2021-10-04 5.42 5.48 5.42 5.46 0.2M
2021-10-01 5.40 5.42 5.31 5.41 0.2M
2021-09-30 5.51 5.51 5.35 5.40 0.3M
2021-09-29 5.53 5.55 5.50 5.52 0.2M
2021-09-28 5.55 5.56 5.48 5.52 0.3M
2021-09-27 5.61 5.62 5.58 5.61 0.3M
2021-09-24 5.60 5.61 5.58 5.59 0.1M
2021-09-23 5.60 5.60 5.56 5.59 0.1M
2021-09-22 5.57 5.60 5.53 5.58 0.1M
2021-09-21 5.53 5.57 5.53 5.56 0.2M
2021-09-20 5.58 5.59 5.51 5.51 0.2M
2021-09-17 5.59 5.61 5.56 5.61 0.2M
2021-09-16 5.54 5.60 5.52 5.60 0.2M
2021-09-15 5.52 5.54 5.51 5.54 0.1M
2021-09-14 5.53 5.55 5.50 5.51 0.2M
2021-09-13 5.50 5.54 5.50 5.53 0.1M
2021-09-10 5.50 5.52 5.48 5.50 0.1M
2021-09-09 5.52 5.52 5.48 5.51 0.2M
2021-09-08 5.53 5.53 5.50 5.50 0.2M
2021-09-07 5.52 5.53 5.51 5.51 0.1M
2021-09-03 5.50 5.53 5.49 5.52 0.1M
2021-09-02 5.50 5.51 5.47 5.50 0.1M
2021-09-01 5.50 5.51 5.47 5.49 0.1M
2021-08-31 5.49 5.51 5.47 5.49 0.1M
2021-08-30 5.46 5.49 5.46 5.47 0.1M
2021-08-27 5.50 5.51 5.44 5.47 0.1M
2021-08-26 5.52 5.52 5.49 5.50 0.1M
2021-08-25 5.47 5.53 5.47 5.53 0.1M
2021-08-24 5.42 5.50 5.39 5.46 0.2M
2021-08-23 5.42 5.42 5.39 5.42 0.1M
2021-08-20 5.44 5.44 5.38 5.39 0.1M
2021-08-19 5.43 5.43 5.35 5.40 0.1M
2021-08-18 5.40 5.46 5.37 5.44 0.2M
2021-08-17 5.39 5.40 5.33 5.40 0.2M
2021-08-16 5.33 5.37 5.31 5.36 0.1M
2021-08-13 5.41 5.41 5.32 5.33 0.4M
2021-08-12 5.43 5.44 5.40 5.40 0.1M
2021-08-11 5.47 5.47 5.42 5.44 0.2M
2021-08-10 5.43 5.45 5.40 5.45 0.3M
2021-08-09 5.52 5.53 5.41 5.43 0.5M
2021-08-06 5.54 5.54 5.46 5.49 0.5M
2021-08-05 5.72 5.73 5.50 5.52 0.8M
2021-08-04 5.75 5.79 5.75 5.78 0.2M
2021-08-03 5.86 5.86 5.78 5.80 0.1M
2021-07-30 5.79 5.84 5.79 5.84 0.1M
2021-07-29 5.80 5.83 5.79 5.82 0.1M
2021-07-28 5.80 5.83 5.79 5.83 0.1M
2021-07-27 5.84 5.84 5.80 5.82 0.1M
2021-07-26 5.77 5.84 5.76 5.83 0.1M
2021-07-23 5.78 5.78 5.74 5.76 0.1M
2021-07-22 5.79 5.79 5.71 5.75 0.1M
2021-07-21 5.79 5.79 5.76 5.77 0.1M
2021-07-20 5.70 5.79 5.70 5.75 0.1M
2021-07-19 5.65 5.70 5.59 5.69 0.3M
2021-07-16 5.75 5.76 5.70 5.72 0.1M
2021-07-15 5.78 5.78 5.73 5.73 0.2M
2021-07-14 5.80 5.81 5.76 5.77 0.1M
2021-07-13 5.82 5.84 5.80 5.80 0.1M
2021-07-12 5.84 5.86 5.82 5.83 0.1M
2021-07-09 5.82 5.86 5.79 5.83 0.1M
2021-07-08 5.76 5.81 5.73 5.78 0.2M
2021-07-07 5.75 5.78 5.74 5.76 0.1M
2021-07-06 5.78 5.81 5.72 5.74 0.2M
2021-07-05 5.77 5.82 5.73 5.80 0.1M
2021-07-02 5.80 5.80 5.73 5.73 0.2M
2021-06-30 5.80 5.84 5.76 5.78 0.2M
2021-06-29 5.85 5.87 5.79 5.80 0.2M
2021-06-28 5.95 5.97 5.90 5.90 0.2M
2021-06-25 5.90 5.94 5.89 5.93 0.2M
2021-06-24 5.89 5.94 5.88 5.91 0.1M
2021-06-23 5.87 5.91 5.85 5.88 0.2M
2021-06-22 5.89 5.90 5.87 5.87 0.1M
2021-06-21 5.85 5.90 5.83 5.89 0.2M
2021-06-18 5.92 5.92 5.83 5.83 0.4M
2021-06-17 5.93 5.95 5.89 5.91 0.2M
2021-06-16 5.91 5.94 5.88 5.91 0.2M
2021-06-15 5.88 5.93 5.88 5.90 0.3M
2021-06-14 5.88 5.88 5.83 5.86 0.2M
2021-06-11 5.92 5.92 5.81 5.86 0.2M
2021-06-10 5.92 5.96 5.87 5.87 0.2M
2021-06-09 5.87 5.94 5.86 5.92 0.2M
2021-06-08 5.85 5.92 5.85 5.86 0.2M
2021-06-07 5.90 5.90 5.84 5.88 0.2M
2021-06-04 5.78 5.91 5.78 5.91 0.4M
2021-06-03 5.76 5.82 5.74 5.78 0.3M
2021-06-02 5.72 5.76 5.65 5.76 0.3M
2021-06-01 5.69 5.72 5.65 5.72 0.1M
2021-05-31 5.68 5.70 5.65 5.66 0.1M
2021-05-28 5.68 5.69 5.65 5.67 0.1M
2021-05-27 5.68 5.69 5.65 5.67 0.3M
2021-05-26 5.68 5.70 5.63 5.67 0.2M
2021-05-25 5.69 5.72 5.66 5.66 0.2M
2021-05-21 5.71 5.73 5.69 5.70 0.1M
2021-05-20 5.69 5.74 5.69 5.71 0.3M
2021-05-19 5.69 5.71 5.67 5.70 0.2M
2021-05-18 5.70 5.71 5.66 5.70 0.1M
2021-05-17 5.67 5.68 5.63 5.67 0.2M
2021-05-14 5.65 5.67 5.64 5.66 0.1M
2021-05-13 5.67 5.69 5.61 5.65 0.3M
2021-05-12 5.66 5.67 5.63 5.67 0.4M
2021-05-11 5.67 5.68 5.61 5.65 0.3M
2021-05-10 5.66 5.72 5.63 5.66 0.4M
2021-05-07 5.67 5.68 5.62 5.65 0.2M
2021-05-06 5.69 5.69 5.62 5.68 0.2M
2021-05-05 5.57 5.68 5.57 5.68 0.3M
2021-05-04 5.56 5.63 5.55 5.57 0.3M
2021-05-03 5.57 5.57 5.53 5.56 0.2M
2021-04-30 5.54 5.56 5.53 5.56 0.2M
2021-04-29 5.61 5.61 5.52 5.54 0.2M
2021-04-28 5.58 5.62 5.57 5.60 0.1M
2021-04-27 5.59 5.59 5.54 5.56 0.2M
2021-04-26 5.58 5.60 5.53 5.60 0.1M
2021-04-23 5.64 5.64 5.54 5.55 0.2M
2021-04-22 5.68 5.71 5.60 5.63 0.2M
2021-04-21 5.69 5.69 5.63 5.69 0.2M
2021-04-20 5.58 5.71 5.58 5.71 0.2M
2021-04-19 5.54 5.60 5.54 5.59 0.1M
2021-04-16 5.51 5.55 5.51 5.55 0.1M
2021-04-15 5.53 5.57 5.48 5.51 0.2M
2021-04-14 5.55 5.58 5.51 5.51 0.1M
2021-04-13 5.57 5.59 5.52 5.55 0.2M
2021-04-12 5.57 5.59 5.56 5.58 0.1M
2021-04-09 5.60 5.60 5.57 5.57 0.1M
2021-04-08 5.56 5.58 5.53 5.56 0.1M
2021-04-07 5.61 5.62 5.55 5.57 0.1M
2021-04-06 5.62 5.62 5.55 5.61 0.1M
2021-04-05 5.53 5.64 5.53 5.60 0.2M
2021-04-01 5.48 5.51 5.42 5.50 0.2M
2021-03-31 5.54 5.55 5.42 5.48 0.2M
2021-03-30 5.67 5.67 5.50 5.55 0.3M
2021-03-29 5.71 5.77 5.68 5.70 0.5M
2021-03-26 5.77 5.77 5.72 5.76 0.1M
2021-03-25 5.71 5.77 5.67 5.76 0.2M
2021-03-24 5.70 5.74 5.68 5.73 0.2M
2021-03-23 5.70 5.73 5.66 5.68 0.2M
2021-03-22 5.72 5.73 5.70 5.70 0.2M
2021-03-19 5.69 5.73 5.66 5.68 0.3M
2021-03-18 5.64 5.69 5.62 5.66 0.1M
2021-03-17 5.58 5.68 5.58 5.64 0.4M
2021-03-16 5.57 5.59 5.55 5.56 0.2M
2021-03-15 5.55 5.58 5.53 5.56 0.3M
2021-03-12 5.57 5.58 5.51 5.52 0.2M
2021-03-11 5.53 5.59 5.52 5.54 0.2M
2021-03-10 5.48 5.53 5.47 5.50 0.2M
2021-03-09 5.45 5.49 5.44 5.47 0.3M
2021-03-08 5.36 5.45 5.34 5.44 0.2M
2021-03-05 5.31 5.34 5.27 5.34 0.2M
2021-03-04 5.36 5.36 5.27 5.31 0.2M
2021-03-03 5.41 5.42 5.32 5.35 0.3M
2021-03-02 5.40 5.43 5.37 5.41 0.2M
2021-03-01 5.32 5.43 5.32 5.40 0.3M
2021-02-26 5.32 5.34 5.28 5.30 0.3M
2021-02-25 5.26 5.34 5.25 5.32 0.2M
2021-02-24 5.25 5.29 5.25 5.27 0.1M
2021-02-23 5.30 5.30 5.20 5.26 0.2M
2021-02-22 5.25 5.27 5.21 5.22 0.2M
2021-02-19 5.27 5.27 5.22 5.26 0.2M
2021-02-18 5.32 5.32 5.26 5.26 0.1M
2021-02-17 5.32 5.37 5.29 5.33 0.2M
2021-02-16 5.25 5.31 5.21 5.30 0.2M
2021-02-12 5.21 5.26 5.16 5.23 0.4M
2021-02-11 5.23 5.23 5.15 5.19 0.4M
2021-02-10 5.26 5.30 5.20 5.23 0.4M
2021-02-09 5.32 5.33 5.24 5.26 0.3M
2021-02-08 5.43 5.43 5.28 5.31 0.4M
2021-02-05 5.39 5.45 5.37 5.38 0.3M
2021-02-04 5.55 5.55 5.36 5.38 0.5M
2021-02-03 5.45 5.58 5.37 5.53 0.4M
2021-02-02 5.50 5.56 5.45 5.50 0.4M
2021-02-01 5.44 5.53 5.41 5.52 0.2M
2021-01-29 5.50 5.50 5.39 5.45 0.2M
2021-01-28 5.47 5.55 5.47 5.52 0.3M
2021-01-27 5.54 5.55 5.49 5.49 0.1M
2021-01-26 5.61 5.61 5.54 5.55 0.1M
2021-01-25 5.56 5.64 5.56 5.59 0.2M
2021-01-22 5.59 5.60 5.55 5.58 0.1M
2021-01-21 5.64 5.65 5.56 5.64 0.1M
2021-01-20 5.70 5.70 5.60 5.64 0.1M
2021-01-19 5.60 5.72 5.56 5.65 0.3M
2021-01-18 5.54 5.60 5.54 5.59 0.1M
2021-01-15 5.56 5.60 5.53 5.55 0.1M
2021-01-14 5.49 5.58 5.45 5.53 0.2M
2021-01-13 5.59 5.59 5.37 5.48 0.3M
2021-01-12 5.60 5.60 5.53 5.56 0.2M
2021-01-11 5.62 5.63 5.59 5.62 0.1M
2021-01-08 5.69 5.69 5.60 5.64 0.1M
2021-01-07 5.60 5.70 5.60 5.63 0.1M
2021-01-06 5.64 5.67 5.58 5.60 0.2M
2021-01-05 5.61 5.65 5.57 5.65 0.1M
2021-01-04 5.62 5.63 5.52 5.62 0.2M