Stock listing
TSX:RSI Rogers Sugar Inc. Stock
Home listing (TSX) of Rogers Sugar Inc.
Follow Rogers Sugar Inc. into a list and get an email when it puts out news.
Share price · TSX:RSI
$6.60 CAD +0.01 (+0.2%)
Close on Oct 30, 2026
- Day range
- $6.56 – $6.65 CADOct 30, 2026
- Volume
- 116,531 sharesOct 30, 2026
- Market cap
- $848.4M CADAt the close on Oct 30, 2026 · price × 128.5M shares outstanding
- 52-week range
- $5.86 – $7.16 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.40M CADMedian day 190,834 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:RSI · Home | $6.60 CAD | +0.01 (+0.2%) | 116,531 | $6.63 | $6.65 | $6.56 | $6.59 | Close on Oct 30, 2026 |
| OTC:RSGUF | $4.75 USD | -0.05 (-1.0%) | — | $4.75 | $4.75 | $4.75 | $4.80 | Close on Oct 27, 2026 |
| Frankfurt:16R | €4.14 EUR | 0.00 (0.0%) | — | €4.12 | €4.14 | €4.12 | €4.14 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:RSI · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.60 | +0.01 | +0.2% | $6.63 | $6.65 | $6.56 | 116,531 | |
| $6.59 | +0.06 | +0.9% | $6.50 | $6.59 | $6.50 | 135,411 | |
| $6.53 | -0.06 | -0.9% | $6.57 | $6.58 | $6.49 | 263,068 | |
| $6.59 | -0.01 | -0.2% | $6.60 | $6.63 | $6.58 | 270,013 | |
| $6.60 | -0.04 | -0.6% | $6.66 | $6.68 | $6.60 | 152,887 | |
| $6.64 | -0.09 | -1.3% | $6.72 | $6.75 | $6.64 | 192,044 | |
| $6.73 | +0.08 | +1.2% | $6.68 | $6.77 | $6.68 | 226,400 | |
| $6.65 | -0.03 | -0.4% | $6.67 | $6.70 | $6.65 | 134,800 | |
| $6.68 | -0.03 | -0.4% | $6.70 | $6.74 | $6.68 | 112,000 | |
| $6.71 | -0.01 | -0.1% | $6.73 | $6.74 | $6.67 | 154,300 | |
| $6.72 | +0.04 | +0.6% | $6.72 | $6.74 | $6.70 | 152,200 | |
| $6.68 | +0.02 | +0.3% | $6.71 | $6.75 | $6.66 | 148,400 | |
| $6.66 | +0.07 | +1.1% | $6.61 | $6.69 | $6.59 | 252,100 | |
| $6.59 | +0.06 | +0.9% | $6.55 | $6.59 | $6.50 | 224,500 | |
| $6.53 | +0.01 | +0.2% | $6.51 | $6.53 | $6.47 | 114,200 | |
| $6.52 | +0.09 | +1.4% | $6.43 | $6.55 | $6.43 | 190,000 | |
| $6.43 | -0.04 | -0.6% | $6.50 | $6.51 | $6.43 | 144,400 | |
| $6.47 | +0.02 | +0.3% | $6.47 | $6.52 | $6.44 | 216,900 | |
| $6.45 | +0.02 | +0.3% | $6.45 | $6.49 | $6.42 | 229,200 | |
| $6.43 | -0.15 | -2.3% | $6.46 | $6.51 | $6.43 | 265,000 | |
| $6.58 | -0.12 | -1.8% | $6.70 | $6.71 | $6.55 | 559,900 | |
| $6.70 | 0.00 | 0.0% | $6.67 | $6.73 | $6.67 | 214,800 | |
| $6.70 | -0.03 | -0.4% | $6.73 | $6.75 | $6.675 | 231,280 | |
| $6.73 | -0.02 | -0.3% | $6.75 | $6.79 | $6.73 | 191,668 | |
| $6.75 | +0.01 | +0.1% | $6.75 | $6.77 | $6.70 | 159,047 | |
| $6.74 | 0.00 | 0.0% | $6.73 | $6.79 | $6.72 | 162,784 | |
| $6.74 | +0.03 | +0.4% | $6.69 | $6.77 | $6.69 | 247,282 | |
| $6.71 | +0.03 | +0.4% | $6.70 | $6.73 | $6.66 | 187,938 | |
| $6.68 | -0.02 | -0.3% | $6.71 | $6.72 | $6.65 | 250,690 | |
| $6.70 | -0.10 | -1.5% | $6.79 | $6.84 | $6.70 | 274,344 | |
| $6.80 | -0.01 | -0.1% | $6.83 | $6.85 | $6.79 | 152,487 | |
| $6.81 | +0.02 | +0.3% | $6.77 | $6.855 | $6.77 | 94,180 | |
| $6.79 | -0.04 | -0.6% | $6.82 | $6.82 | $6.77 | 215,774 | |
| $6.83 | +0.03 | +0.4% | $6.82 | $6.87 | $6.80 | 152,498 | |
| $6.80 | -0.01 | -0.1% | $6.80 | $6.84 | $6.77 | 85,734 | |
| $6.81 | -0.08 | -1.2% | $6.89 | $6.90 | $6.76 | 264,597 | |
| $6.89 | -0.02 | -0.3% | $6.90 | $6.91 | $6.85 | 220,639 | |
| $6.91 | +0.02 | +0.3% | $6.89 | $6.91 | $6.85 | 140,464 | |
| $6.89 | +0.04 | +0.6% | $6.86 | $6.90 | $6.85 | 146,185 | |
| $6.85 | -0.04 | -0.6% | $6.84 | $6.88 | $6.80 | 312,690 | |
| $6.89 | +0.06 | +0.9% | $6.86 | $6.89 | $6.82 | 145,659 | |
| $6.83 | +0.05 | +0.7% | $6.80 | $6.87 | $6.80 | 105,560 | |
| $6.78 | -0.12 | -1.7% | $6.87 | $6.885 | $6.78 | 562,150 | |
| $6.90 | +0.04 | +0.6% | $6.87 | $6.92 | $6.87 | 236,701 | |
| $6.86 | -0.01 | -0.1% | $6.85 | $6.87 | $6.82 | 220,743 | |
| $6.87 | +0.01 | +0.1% | $6.86 | $6.87 | $6.825 | 112,213 | |
| $6.86 | 0.00 | 0.0% | $6.86 | $6.86 | $6.82 | 139,263 | |
| $6.86 | -0.03 | -0.4% | $6.88 | $6.88 | $6.81 | 161,106 | |
| $6.89 | +0.04 | +0.6% | $6.83 | $6.89 | $6.82 | 100,383 | |
| $6.85 | -0.03 | -0.4% | $6.88 | $6.91 | $6.83 | 165,521 | |
| $6.88 | +0.11 | +1.6% | $6.78 | $6.88 | $6.78 | 250,721 | |
| $6.77 | +0.03 | +0.4% | $6.74 | $6.80 | $6.74 | 151,964 | |
| $6.74 | -0.08 | -1.2% | $6.80 | $6.81 | $6.72 | 205,427 | |
| $6.82 | -0.01 | -0.1% | $6.85 | $6.89 | $6.80 | 110,499 | |
| $6.83 | +0.04 | +0.6% | $6.79 | $6.87 | $6.79 | 181,100 | |
| $6.79 | -0.04 | -0.6% | $6.77 | $6.85 | $6.77 | 132,350 | |
| $6.83 | +0.06 | +0.9% | $6.77 | $6.84 | $6.76 | 174,394 | |
| $6.77 | -0.09 | -1.3% | $6.84 | $6.88 | $6.715 | 261,321 | |
| $6.86 | +0.04 | +0.6% | $6.81 | $6.89 | $6.76 | 303,622 | |
| $6.82 | -0.06 | -0.9% | $6.88 | $6.885 | $6.63 | 552,893 | |
| $6.88 | 0.00 | 0.0% | $6.89 | $6.94 | $6.87 | 221,368 | |
| $6.88 | -0.09 | -1.3% | $6.95 | $6.96 | $6.81 | 408,109 | |
| $6.97 | -0.03 | -0.4% | $6.98 | $7.01 | $6.92 | 238,781 | |
| $7.00 | -0.09 | -1.3% | $7.10 | $7.11 | $7.00 | 219,917 |
- Ticker
- TSX:RSI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Aug 6, 2026
Rogers Sugar Delivers Robust Third Quarter Results, Driven by Solid Sugar Segment Performance
Latest earnings call · Aug 6, 2026
Rogers Sugar (TSX:RSI) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Rogers Sugar (TSX:RSI) Q3 2026 Earnings Call
Thu, Aug 06, 2026 · 8:00 AM ET
Watch TranscriptRogers Sugar (TSX:RSI) Q2 2026 Earnings Call
Thu, May 07, 2026 · 5:30 PM ET
Watch TranscriptRogers Sugar (TSX:RSI) Q1 2026 Earnings Call
Thu, Feb 05, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Rogers Sugar Delivers Robust Third Quarter Results, Driven by Solid Sugar Segment Performance
Aug 6, 2026
Closed $6.82 (-0.9%) on Aug 6, 2026
REMINDER - Rogers Sugar Inc.: Conference Call - 3rd Quarter 2026 Results
Aug 4, 2026
Closed $6.88 (-1.3%) on Aug 4, 2026
Rogers Sugar Inc.: Conference Call – 3rd Quarter 2026 Results
Jul 14, 2026
Closed $6.93 (-0.6%) on Jul 14, 2026
UPDATE: Rogers Sugar Announces Extention of Collective Agreement at Taber Refinery
Jun 26, 2026
Closed $6.83 (-0.3%) on Jun 29, 2026
Rogers Sugar Announces Extention of Collective Agreement at Taber Refinery
Jun 26, 2026
Closed $6.83 (-0.3%) on Jun 29, 2026
Rogers Sugar Announces Ratification of Collective Agreement at Montréal Refinery
Jun 11, 2026
Closed $6.91 (+1.2%) on Jun 11, 2026
Rogers Sugar Reports Strong Second Quarter Results Driven by Improving Profitability in Sugar Segment
May 7, 2026
Closed $6.65 (+0.3%) on May 8, 2026
Rogers Sugar Inc.: Conference Call - 2nd Quarter 2026 Results
Apr 16, 2026
Closed $6.36 (-0.8%) on Apr 16, 2026
Rogers Sugar announces election of directors
Feb 5, 2026
Closed $6.41 (-2.4%) on Feb 6, 2026
Rogers Sugar Inc. Declares Dividend to Shareholders
Feb 5, 2026
Closed $6.57 (+3.1%) on Feb 5, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides · May 7, 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · Feb 5, 2026
Shareholder Meeting (February 2026)
Shareholder meeting · 22 slides · Feb 4, 2026
Rogers Sugar Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 17 in the last 12 months · 46 in all · newest Aug 6, 2026 · oldest 2006
- Calls
- 17 calls with a replay · 17 with a transcript · latest Aug 6, 2026
- Decks
- 11 decks · latest Aug 6, 2026
Where Rogers Sugar Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:RSI · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:RSI | Cboe Canada | Canada | CAD |
| OTC:RSGUF | OTC | United States | USD |
| Lang & Schwarz:A1H5ZE | Lang & Schwarz | Germany | EUR |
| Frankfurt:16R | Frankfurt | Germany | EUR |
| Tradegate:16R | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Rogers Sugar Inc.