TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.65
Nov 25, 2014, 11:54 PM EST
Change: -0.06 (-1.27%)
Volume: 1,635,301
Day Low
4.54
Day High
4.71
Company Chart
Detailed Quote
Open: 4.71 EPS: 0.31
High: 4.71 Ex-Div Date: 12/29/2014
Low: 4.54 Dividend: 0.090 
Prev. Close: 4.71 Yield: 7.627
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 94,028,860
Ask: 0.00 P/E Ratio: 15.200
Ask Size: 0 P/B Ratio: 1.748
Market Cap: 437,234,199 Exchange: TSX
Beta: 0.329 VWAP: 4.636311
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.65 N/A N/A 4.71 4.71 4.54 1.63 m 100% -0.06 -1.274% 11/25/2014 4:20 PM
TSX 4.67 4.60 4.69 4.71 4.71 4.54 1.20 m 73.77% -0.05 -1.059% 11/25/2014 4:20 PM
Alpha 4.63 N/A N/A 4.69 4.69 4.54 93.10 k 5.69% -0.09 -1.907% 11/25/2014 3:59 PM
TMX Select 4.67 N/A N/A 4.67 4.68 4.58 5,000 0.31% -0.05 -1.059% 11/25/2014 3:58 PM
Chi-X 4.65 N/A N/A 4.69 4.69 4.55 125.50 k 7.67% -0.06 -1.274% 11/25/2014 3:59 PM
Omega 4.64 N/A N/A 4.68 4.68 4.55 23.30 k 1.42% -0.06 -1.277% 11/25/2014 3:59 PM
Pure 4.64 N/A N/A 4.69 4.69 4.55 15.50 k 0.95% -0.06 -1.277% 11/25/2014 3:59 PM
TriAct 4.62 N/A N/A 4.71 4.71 4.55 118.50 k 7.25% -0.08 -1.597% 11/25/2014 3:59 PM
CX2 4.63 N/A N/A 4.70 4.70 4.55 47.80 k 2.92% -0.07 -1.489% 11/25/2014 3:59 PM
LYNX 4.62 N/A N/A 4.68 4.68 4.62 300 0.02% -0.15 -3.145% 11/25/2014 2:47 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
4:01 PM EST
November 18, 2014
Rogers Sugar Inc.: Fourth Quarter 2014 Results - Marketwired
4:01 PM EST
November 18, 2014
Rogers Sugar Inc. Declares Dividend to Shareholders - Marketwired
1:33 PM EST
November 04, 2014
Rogers Sugar Inc.: Conference Call-4th Quarter 2014 Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:20 PM EST S 4.67 2,400 -0.04 TSX 001 001
11/25/2014 4:19 PM EST S 4.67 64,800 -0.04 TSX 001 001
11/25/2014 4:00 PM EST Q 4.67 4,600 -0.04 TSX 003 039
11/25/2014 4:00 PM EST Q 4.67 1,000 -0.04 TSX 003 007
11/25/2014 4:00 PM EST Q 4.67 800 -0.04 TSX 003 039
11/25/2014 4:00 PM EST Q 4.67 3,000 -0.04 TSX 001 039
11/25/2014 4:00 PM EST Q 4.67 2,000 -0.04 TSX 099 039
11/25/2014 4:00 PM EST Q 4.67 1,000 -0.04 TSX 013 039
11/25/2014 4:00 PM EST Q 4.67 3,400 -0.04 TSX 002 039
11/25/2014 4:00 PM EST Q 4.67 1,800 -0.04 TSX 002 039
11/25/2014 4:00 PM EST Q 4.67 14,400 -0.04 TSX 002 039
11/25/2014 4:00 PM EST Q 4.67 700 -0.04 TSX 002 053
11/25/2014 4:00 PM EST Q 4.67 54,000 -0.04 TSX 002 001
11/25/2014 4:00 PM EST Q 4.67 100 -0.04 TSX 002 101
11/25/2014 4:00 PM EST Q 4.67 13,300 -0.04 TSX 002 053
11/25/2014 4:00 PM EST Q 4.67 16,900 -0.04 TSX 002 001
11/25/2014 4:00 PM EST Q 4.67 7,900 -0.04 TSX 002 001
11/25/2014 4:00 PM EST Q 4.67 59,200 -0.04 TSX 002 001
11/25/2014 4:00 PM EST Q 4.67 11,000 -0.04 TSX 002 015
11/25/2014 4:00 PM EST Q 4.67 8,700 -0.04 TSX 002 033
11/25/2014 4:00 PM EST Q 4.67 6,300 -0.04 TSX 002 007
11/25/2014 4:00 PM EST Q 4.67 25,800 -0.04 TSX 002 079
11/25/2014 4:00 PM EST Q 4.67 1,000 -0.04 TSX 079 079
11/25/2014 4:00 PM EST Q 4.67 3,900 -0.04 TSX 079 079
11/25/2014 4:00 PM EST Q 4.67 2,100 -0.04 TSX 079 079
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