EODData

MEMBERSHIP REGISTER LOG IN

TSX, RSI: Rogers Sugar Inc

05 Nov 2025
LAST:

6.240

CHANGE:
 0.06		OPEN:
6.160		HIGH:
6.240		ASK:
6.130		VOLUME:
170.2K
CHG(%):
0.97		PREV:
6.180		LOW:
6.150		BID:
6.080		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 256.1606.2406.1506.240170.2K
04 Nov 256.1606.1906.1506.180186.4K
03 Nov 256.1806.1906.1206.190195.4K
31 Oct 256.1306.2006.1006.180267.4K
30 Oct 256.1206.1606.1006.130359.1K
29 Oct 256.1706.1806.0806.120290.5K
28 Oct 256.2106.2306.1506.180251.1K
27 Oct 256.2806.3306.1806.210158.3K
24 Oct 256.3306.3306.2606.270130.2K
23 Oct 256.3506.3506.2906.310131.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.63 
Forward P/E:12.14 
PEG Ratio:0.15 
Price to Sales:0.61 
Price to Book:1.79 
Profit Margin:0.05 
Operating Margin:0.08 
Return on Assets:0.07 
Return on Equity:0.16 
EPS Ratio:0.49 
Revenue:1.296B 
EBITDA:144.77M 
Shares:128.11M 
Market Cap:799.43M 

TECHNICAL INDICATORS

MA5:6.180.9%
MA10:6.200.6%
MA20:6.240.1%
MA50:6.321.3%
MA100:6.053.1%
MA200:5.807.5%
STO9:57.14
STO14:52.17
RSI14:51.02
WPR14:-42.86
MTM14:-0.04
ROC14:-0.01 
ATR:0.08 
Week High:6.240.0%
Week Low:6.082.6%
Month High:6.473.7%
Month Low:6.087.5%
Year High:6.494.0%
Year Low:5.2219.5%
Volatility:3.53 

RECENT DIVIDENDS

Date Amount
26 Sep 2025$0.09
27 Jun 2025$0.09
28 Mar 2025$0.09
27 Dec 2024$0.09
27 Sep 2024$0.09
28 Jun 2024$0.09
27 Mar 2024$0.09
28 Dec 2023$0.09
28 Sep 2023$0.09
29 Jun 2023$0.09