TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.85
Aug 22, 2014, 5:34 AM EDT
Change: -0.02 (-0.41%)
Volume: 153,710

Day Low
4.81
Day High
4.87
Company Chart
Detailed Quote
Open: 4.87 EPS: 0.38
High: 4.87 Ex-Div Date: 09/26/2014
Low: 4.81 Dividend: 0.090 
Prev. Close: 4.87 Yield: 7.392
Bid: 4.81 Div. Frequency: Quarterly
Bid Size: 2,600 Shares Out.: 94,028,860
Ask: 4.85 P/E Ratio: 12.900
Ask Size: 6,300 P/B Ratio: 1.764
Market Cap: 456,039,971 Exchange: TSX
Beta: 0.235 VWAP: 4.835141
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.85 4.81 4.85 4.87 4.87 4.81 153.71 k 100% -0.02 -0.411% 08/21/2014 4:00 PM
TSX 4.85 4.81 4.85 4.87 4.87 4.81 77.51 k 50.43% -0.02 -0.411% 08/21/2014 4:00 PM
Alpha 4.85 N/A N/A 4.85 4.86 4.82 22.20 k 14.44% -0.02 -0.411% 08/21/2014 3:59 PM
TMX Select 4.85 N/A N/A 4.85 4.85 4.81 5,700 3.71% -0.02 -0.411% 08/21/2014 3:53 PM
Chi-X 4.84 N/A N/A 4.87 4.87 4.82 17.70 k 11.52% -0.03 -0.616% 08/21/2014 3:59 PM
Omega 4.84 N/A N/A 4.85 4.86 4.82 4,200 2.73% -0.03 -0.616% 08/21/2014 3:50 PM
Pure 4.84 N/A N/A 4.83 4.84 4.82 9,300 6.05% -0.03 -0.616% 08/21/2014 3:53 PM
TriAct 4.83 N/A N/A 4.83 4.83 4.83 300 0.20% -0.02 -0.310% 08/21/2014 1:58 PM
CX2 4.85 N/A N/A 4.86 4.86 4.81 16.60 k 10.80% -0.03 -0.615% 08/21/2014 3:59 PM
LYNX 4.83 N/A N/A 4.83 4.83 4.83 200 0.13% 0.00 0.00% 08/21/2014 12:41 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:00 PM EDT Q 4.85 100 -0.02 TSX 053 007
08/21/2014 3:59 PM EDT W 4.85 1,100 -0.02 TSX 079 007
08/21/2014 3:59 PM EDT W 4.85 200 -0.02 TSX 079 079
08/21/2014 3:59 PM EDT 4.84 100 -0.03 CHIX 001 013
08/21/2014 3:59 PM EDT 4.85 100 -0.02 CHIX 001 001
08/21/2014 3:59 PM EDT 4.85 100 -0.02 CHIX 001 001
08/21/2014 3:59 PM EDT 4.85 200 -0.02 ALPHA 001 079
08/21/2014 3:59 PM EDT 4.85 100 -0.02 ALPHA 001 039
08/21/2014 3:59 PM EDT 4.85 600 -0.02 CX2 039 079
08/21/2014 3:59 PM EDT 4.85 100 -0.02 CX2 039 001
08/21/2014 3:59 PM EDT 4.85 100 -0.02 ALPHA 039 039
08/21/2014 3:59 PM EDT 4.85 300 -0.02 ALPHA 039 039
08/21/2014 3:59 PM EDT 4.84 100 -0.03 CHIX 001 013
08/21/2014 3:59 PM EDT 4.85 100 -0.02 TSX 039 039
08/21/2014 3:57 PM EDT 4.85 100 -0.02 CHIX 001 001
08/21/2014 3:57 PM EDT 4.85 200 -0.02 CX2 001 001
08/21/2014 3:57 PM EDT 4.85 300 -0.02 CX2 001 079
08/21/2014 3:57 PM EDT 4.85 100 -0.02 CX2 001 079
08/21/2014 3:56 PM EDT 4.84 100 -0.03 CHIX 001 013
08/21/2014 3:56 PM EDT 4.85 100 -0.02 CX2 053 079
08/21/2014 3:53 PM EDT E 4.85 80 -0.02 TSX 059 003
08/21/2014 3:53 PM EDT 4.84 100 -0.03 PURE 079 099
08/21/2014 3:53 PM EDT 4.84 100 -0.03 PURE 079 099
08/21/2014 3:53 PM EDT 4.84 100 -0.03 CX2 001 079
08/21/2014 3:53 PM EDT 4.84 600 -0.03 CHIX 059 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.