TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.54
Oct 24, 2014, 10:27 AM EDT
Change: 0.01 (0.22%)
Volume: 29,263
Day Low
4.52
Day High
4.57
Company Chart
Detailed Quote
Open: 4.57 EPS: 0.38
High: 4.57 Ex-Div Date: 09/26/2014
Low: 4.52 Dividend: 0.090 
Prev. Close: 4.53 Yield: 8.072
Bid: 4.53 Div. Frequency: Quarterly
Bid Size: 1,900 Shares Out.: 94,028,860
Ask: 4.54 P/E Ratio: 11.800
Ask Size: 1,100 P/B Ratio: 1.651
Market Cap: 426,891,024 Exchange: TSX
Beta: 0.316 VWAP: 4.542027
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.54 4.53 4.54 4.57 4.57 4.52 29.26 k 100% 0.01 0.221% 10/24/2014 10:24 AM
TSX 4.54 4.53 4.54 4.57 4.57 4.52 18.56 k 63.44% 0.01 0.221% 10/24/2014 10:24 AM
Alpha 4.52 4.53 4.55 4.56 4.56 4.52 3,000 10.25% -0.01 -0.221% 10/24/2014 10:11 AM
TMX Select 4.53 4.50 4.58 0.00 0.00 0.00 0 0% 0.00 0.00% 10/23/2014 3:59 PM
Chi-X 4.52 4.53 4.55 4.57 4.57 4.52 1,600 5.47% -0.02 -0.441% 10/24/2014 10:11 AM
Omega 4.55 4.19 4.56 4.57 4.57 4.55 1,100 3.76% 0.02 0.442% 10/24/2014 9:51 AM
Pure 4.57 4.52 4.57 4.57 4.57 4.57 100 0.34% 0.05 1.106% 10/24/2014 9:38 AM
CX2 4.53 4.52 4.56 4.57 4.57 4.52 4,900 16.74% 0.00 0.00% 10/24/2014 10:09 AM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 10:24 AM EDT 4.54 100 0.01 TSX 053 001
10/24/2014 10:24 AM EDT 4.54 300 0.01 TSX 007 001
10/24/2014 10:24 AM EDT 4.54 100 0.01 TSX 007 001
10/24/2014 10:24 AM EDT 4.54 500 0.01 TSX 079 001
10/24/2014 10:24 AM EDT 4.54 200 0.01 TSX 039 001
10/24/2014 10:22 AM EDT E 4.55 30 0.02 TSX 002 003
10/24/2014 10:22 AM EDT 4.54 100 0.01 TSX 002 079
10/24/2014 10:22 AM EDT 4.54 100 0.01 TSX 002 001
10/24/2014 10:22 AM EDT 4.54 100 0.01 TSX 053 001
10/24/2014 10:18 AM EDT 4.53 100 0 TSX 053 001
10/24/2014 10:17 AM EDT 4.53 100 0 TSX 065 039
10/24/2014 10:14 AM EDT E 4.53 24 0 TSX 088 003
10/24/2014 10:14 AM EDT 4.52 200 -0.01 TSX 039 001
10/24/2014 10:14 AM EDT 4.52 200 -0.01 TSX 001 039
10/24/2014 10:14 AM EDT 4.52 200 -0.01 TSX 001 079
10/24/2014 10:14 AM EDT 4.52 300 -0.01 TSX 001 079
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 065 001
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 001 001
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 053 001
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 053 001
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 001 001
10/24/2014 10:14 AM EDT 4.52 100 -0.01 TSX 007 001
10/24/2014 10:11 AM EDT 4.52 100 -0.01 CHIX 001 001
10/24/2014 10:11 AM EDT 4.52 200 -0.01 TSX 001 079
10/24/2014 10:11 AM EDT 4.52 200 -0.01 TSX 001 079
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