TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.69
Sep 30, 2014, 3:39 PM EDT
Change: 0.02 (0.43%)
Volume: 120,586
Day Low
4.65
Day High
4.72
Company Chart
Detailed Quote
Open: 4.67 EPS: 0.38
High: 4.72 Ex-Div Date: 09/26/2014
Low: 4.65 Dividend: 0.090 
Prev. Close: 4.67 Yield: 7.595
Bid: 4.68 Div. Frequency: Quarterly
Bid Size: 5,600 Shares Out.: 94,028,860
Ask: 4.69 P/E Ratio: 12.400
Ask Size: 1,500 P/B Ratio: 1.705
Market Cap: 440,995,353 Exchange: TSX
Beta: 0.284 VWAP: 4.687800
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.69 4.68 4.69 4.67 4.72 4.65 120.58 k 100% 0.02 0.428% 09/30/2014 3:38 PM
TSX 4.69 4.68 4.69 4.67 4.72 4.65 71.68 k 59.45% 0.02 0.428% 09/30/2014 3:38 PM
Alpha 4.69 4.68 4.69 4.67 4.72 4.65 18.40 k 15.26% 0.02 0.428% 09/30/2014 3:21 PM
TMX Select 4.70 4.68 4.71 4.70 4.70 4.65 1,400 1.16% 0.03 0.642% 09/30/2014 3:06 PM
Chi-X 4.69 4.68 4.69 4.67 4.71 4.66 11.80 k 9.79% 0.03 0.644% 09/30/2014 3:29 PM
Omega 4.68 4.68 4.70 4.70 4.70 4.68 2,300 1.91% 0.03 0.645% 09/30/2014 3:31 PM
Pure 4.69 4.67 4.70 4.68 4.70 4.67 3,300 2.74% 0.04 0.860% 09/30/2014 3:18 PM
TriAct 4.68 N/A N/A 4.68 4.70 4.68 500 0.41% 0.03 0.644% 09/30/2014 3:16 PM
CX2 4.67 4.68 4.70 4.67 4.72 4.67 11.20 k 9.29% 0.02 0.430% 09/30/2014 3:06 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 3:38 PM EDT 4.69 100 0.02 TSX 079 039
09/30/2014 3:38 PM EDT 4.69 100 0.02 TSX 079 039
09/30/2014 3:34 PM EDT 4.69 200 0.02 TSX 079 079
09/30/2014 3:34 PM EDT 4.69 100 0.02 TSX 053 039
09/30/2014 3:31 PM EDT 4.68 100 0.01 OMEGA 099 009
09/30/2014 3:30 PM EDT 4.69 200 0.02 TSX 079 079
09/30/2014 3:29 PM EDT 4.69 100 0.02 CHIX 001 001
09/30/2014 3:25 PM EDT 4.69 100 0.02 TSX 079 079
09/30/2014 3:25 PM EDT 4.69 100 0.02 TSX 079 079
09/30/2014 3:24 PM EDT 4.69 100 0.02 CHIX 001 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 CHIX 001 001
09/30/2014 3:21 PM EDT 4.69 200 0.02 CHIX 001 001
09/30/2014 3:21 PM EDT 4.69 200 0.02 TSX 039 001
09/30/2014 3:21 PM EDT 4.695 100 0.03 TSX 079 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 ALPHA 039 001
09/30/2014 3:21 PM EDT 4.70 100 0.03 OMEGA 001 001
09/30/2014 3:21 PM EDT W 4.69 100 0.02 CHIX 001 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 CHIX 001 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 OMEGA 001 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 TSX 089 053
09/30/2014 3:21 PM EDT 4.69 400 0.02 TSX 089 007
09/30/2014 3:21 PM EDT 4.69 100 0.02 TSX 089 007
09/30/2014 3:21 PM EDT 4.69 100 0.02 TSX 089 053
09/30/2014 3:21 PM EDT 4.69 300 0.02 TSX 089 001
09/30/2014 3:21 PM EDT 4.69 100 0.02 TSX 089 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.