Rogers Sugar Inc Historical Data - RSI.DB.F | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Rogers Sugar Inc (RSI.DB.F)
Rogers Sugar Inc (RSI.DB.F) Historical

Rogers Sugar Inc (RSI.DB.F)

98.50

0.26

(0.26%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	98.24	0	0.00	98.24	98.24	98.24	0
1713390000	98.24	-0.05	-0.05	98.48	98.48	98.24	41000
1713303600	98.29	0	0.00	98.29	98.29	98.29	0
1713217200	98.29	0.29	0.30	98.5	98.5	98.29	30000
1712958000	98	-0.05	-0.05	98	98	98	2000
1712871600	98.05	0	0.00	98.05	98.05	98.05	65000
1712785200	98.05	-0.44	-0.45	98.15	98.15	98.05	43000
1712698800	98.49	-0.01	-0.01	98.5	98.5	98.49	10000
1712612400	98.5	0	0.00	98.5	98.5	98.5	3000
1712353200	98.5	-0.47	-0.47	98.51	98.51	98.5	17000
1712266800	98.97	0	0.00	98.97	98.97	98.97	0
1712180400	98.97	0.82	0.84	98.97	98.97	98.97	9000
1712094000	98.15	-0.35	-0.36	98.06	98.95	98.05	47000
1712007600	98.5	0.5	0.51	98.02	98.5	98	34000
1711662000	98	-0.5	-0.51	98.01	98.01	98	77000
1711575600	98.5	-0.44	-0.44	98.93	98.93	98.5	8000
1711489200	98.94	0.44	0.45	98.5	98.94	98.5	54000
1711402800	98.5	0.5	0.51	98.06	98.5	98.06	12000
1711143600	98	0.25	0.26	98.01	98.01	98	5000
1711057200	97.75	-0.25	-0.26	97.75	97.75	97.75	5000
1710970800	98	0	0.00	98.02	98.02	98	30000
1710884400	98	-0.75	-0.76	98.51	98.75	98	69000
1710798000	98.75	-0.2	-0.20	98.76	98.76	98.75	25000
1710538800	98.95	0	0.00	98.95	98.95	98.95	5000
1710452400	98.95	0.1	0.10	98.51	98.95	98.51	36000
1710366000	98.85	0.6	0.61	98.5	98.85	98	66000
1710279600	98.25	-0.54	-0.55	98.5	98.5	98.25	19000
1710193200	98.79	0.79	0.81	98.01	98.79	98	46000
1709937600	98	-0.7	-0.71	98.7	98.7	98	19000
1709851200	98.7	1.2	1.23	98	98.7	97.51	48000
1709764800	97.5	0.25	0.26	98	98	97.5	45000
1709678400	97.25	0	0.00	97.25	97.25	97.25	0
1709592000	97.25	0.25	0.26	97.25	97.25	97.25	25000
1709332800	97	0	0.00	97.5	97.5	97	30000
1709246400	97	0	0.00	97.5	97.5	97	10000
1709160000	97	0	0.00	97	97.25	97	79000
1709073600	97	-0.75	-0.77	98	98	96.7	79000
1708987200	97.75	-0.2	-0.20	97.91	97.91	97.75	45000
1708728000	97.95	-0.55	-0.56	98.5	98.75	97.95	146000
1708641600	98.5	0.5	0.51	98.5	98.5	98.5	31000
1708555200	98	0	0.00	98	98	98	20000
1708468800	98	-0.5	-0.51	98	98	98	63000
1708123200	98.5	0	0.00	98.45	98.5	98.45	24000
1708036800	98.5	0	0.00	98.5	98.5	98.5	0
1707950400	98.5	0	0.00	98.5	98.55	98.25	32000
1707864000	98.5	-0.01	-0.01	98.5	98.75	98.25	35000
1707777600	98.51	-0.74	-0.75	98.85	98.85	98.51	71000
1707518400	99.25	0.27	0.27	99.37	99.37	99.25	12000
1707432000	98.98	0.23	0.23	99	99	98.98	30000
1707345600	98.75	0	0.00	98.75	98.75	98.75	0
1707259200	98.75	-0.55	-0.55	99	99	98.75	5000
1707172800	99.3	0.9	0.91	99	99.3	99	12000
1706913600	98.4	-0.9	-0.91	98.5	98.5	98.4	32000
1706827200	99.3	0.8	0.81	98.5	99.3	98.26	52000
1706740800	98.5	0.5	0.51	98.4	98.5	98.4	39000
1706654400	98	-0.26	-0.26	98	98	98	10000
1706568000	98.26	-1.17	-1.18	98.26	98.26	98.26	20000
1706308800	99.43	0.93	0.94	98.5	99.43	98.5	51000
1706222400	98.5	0.15	0.15	98.5	98.5	98.5	8000
1706136000	98.35	-1.13	-1.14	98.35	98.35	98.35	20000
1706049600	99.48	0	0.00	99.48	99.48	99.48	0
1705963200	99.48	1.23	1.25	99.48	99.48	99.48	23000
1705704000	98.25	-0.65	-0.66	98.9	98.9	98.25	121000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions