TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.55
Oct 21, 2014, 4:30 AM EDT
Change: 0.07 (1.56%)
Volume: 267,916
Day Low
4.49
Day High
4.58
Company Chart
Detailed Quote
Open: 4.49 EPS: 0.38
High: 4.58 Ex-Div Date: 09/26/2014
Low: 4.49 Dividend: 0.090 
Prev. Close: 4.48 Yield: 8.036
Bid: 4.55 Div. Frequency: Quarterly
Bid Size: 2,300 Shares Out.: 94,028,860
Ask: 4.59 P/E Ratio: 11.900
Ask Size: 2,500 P/B Ratio: 1.655
Market Cap: 427,831,313 Exchange: TSX
Beta: 0.316 VWAP: 4.536849
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.55 4.55 4.59 4.49 4.58 4.49 267.91 k 100% 0.07 1.563% 10/20/2014 3:59 PM
TSX 4.55 4.55 4.59 4.49 4.58 4.49 191.51 k 71.48% 0.07 1.563% 10/20/2014 3:59 PM
Alpha 4.55 N/A N/A 4.52 4.58 4.51 26.50 k 9.89% 0.07 1.563% 10/20/2014 3:56 PM
TMX Select 4.55 N/A N/A 4.54 4.54 4.54 100 0.04% 0.07 1.563% 10/20/2014 10:38 AM
Chi-X 4.55 N/A N/A 4.50 4.57 4.50 31.00 k 11.57% 0.07 1.563% 10/20/2014 3:59 PM
Omega 4.56 N/A N/A 4.53 4.56 4.52 300 0.11% 0.09 2.013% 10/20/2014 3:56 PM
Pure 4.52 N/A N/A 4.52 4.58 4.52 8,300 3.10% 0.05 1.119% 10/20/2014 3:08 PM
TriAct 4.53 N/A N/A 4.55 4.55 4.53 500 0.19% 0.06 1.344% 10/20/2014 2:29 PM
CX2 4.56 N/A N/A 4.52 4.57 4.51 9,700 3.62% 0.08 1.786% 10/20/2014 3:56 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 3:59 PM EDT 4.55 200 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 700 0.07 TSX 009 001
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 300 0.07 CHIX 001 001
10/20/2014 3:59 PM EDT 4.55 200 0.07 TSX 009 039
10/20/2014 3:59 PM EDT 4.56 100 0.08 CHIX 001 001
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:59 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 TSX 009 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
10/20/2014 3:58 PM EDT 4.55 100 0.07 CHIX 001 013
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