EODData

MEMBERSHIP REGISTER LOG IN

TSX, RSI: Rogers Sugar Inc

20 Jan 2026
LAST:

6.150

CHANGE:
 0.04		OPEN:
6.150		HIGH:
6.170		ASK:
6.130		VOLUME:
230.0K
CHG(%):
0.65		PREV:
6.110		LOW:
6.110		BID:
6.080		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Jan 266.1506.1706.1106.150230.0K
19 Jan 266.1006.1306.1006.110197.8K
16 Jan 266.2106.2206.1106.110230.5K
15 Jan 266.1306.2306.1306.180571.7K
14 Jan 266.1106.1906.1006.120385.7K
13 Jan 266.1206.1306.0706.100278.1K
12 Jan 266.0806.1206.0606.090380.3K
09 Jan 266.0206.0806.0206.070278.1K
08 Jan 265.9406.0405.9406.030675.8K
07 Jan 265.9505.9705.9405.950363.2K

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:12.04 
Forward P/E:10.77 
PEG Ratio:10.77 
Price to Sales:0.58 
Price to Book:1.65 
Profit Margin:0.05 
Operating Margin:0.07 
Return on Assets:0.06 
Return on Equity:0.15 
EPS Ratio:0.49 
Revenue:1.313B 
EBITDA:138.15M 
Shares:128.11M 
Market Cap:787.9M 

TECHNICAL INDICATORS

MA5:6.130.3%
MA10:6.091.0%
MA20:6.032.0%
MA50:6.110.7%
MA100:6.211.0%
MA200:5.953.4%
STO9:60.00
STO14:71.43
RSI14:77.50 
WPR14:-13.04 
MTM14:0.20
ROC14:0.03 
ATR:0.07 
Week High:6.231.3%
Week Low:6.071.3%
Month High:6.231.3%
Month Low:5.863.4%
Year High:6.495.5%
Year Low:5.2217.8%
Volatility:3.82 

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