TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.46
Oct 22, 2014, 11:32 PM EDT
Change: -0.17 (-3.67%)
Volume: 257,934
Day Low
4.46
Day High
4.64
Company Chart
Detailed Quote
Open: 4.64 EPS: 0.38
High: 4.64 Ex-Div Date: 09/26/2014
Low: 4.46 Dividend: 0.090 
Prev. Close: 4.63 Yield: 7.775
Bid: 4.45 Div. Frequency: Quarterly
Bid Size: 3,800 Shares Out.: 94,028,860
Ask: 4.49 P/E Ratio: 12.300
Ask Size: 1,300 P/B Ratio: 1.622
Market Cap: 419,368,716 Exchange: TSX
Beta: 0.333 VWAP: 4.555349
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.46 4.45 4.49 4.64 4.64 4.46 257.93 k 100% -0.17 -3.672% 10/22/2014 4:00 PM
TSX 4.46 4.45 4.49 4.64 4.64 4.46 169.23 k 65.61% -0.17 -3.672% 10/22/2014 4:00 PM
Alpha 4.48 N/A N/A 4.64 4.64 4.46 28.30 k 10.97% -0.15 -3.240% 10/22/2014 3:59 PM
TMX Select 4.48 N/A N/A 4.58 4.58 4.46 1,900 0.74% -0.15 -3.240% 10/22/2014 3:59 PM
Chi-X 4.48 N/A N/A 4.64 4.64 4.47 23.90 k 9.27% -0.15 -3.240% 10/22/2014 3:59 PM
Omega 4.47 N/A N/A 4.63 4.63 4.47 6,500 2.52% -0.14 -3.037% 10/22/2014 3:59 PM
Pure 4.46 N/A N/A 4.61 4.61 4.46 9,800 3.80% -0.17 -3.672% 10/22/2014 3:59 PM
TriAct 4.47 N/A N/A 4.62 4.62 4.47 10.30 k 3.99% -0.14 -3.040% 10/22/2014 3:55 PM
CX2 4.46 N/A N/A 4.64 4.64 4.46 8,000 3.10% -0.17 -3.672% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 4.46 200 -0.17 TSX 007 053
10/22/2014 4:00 PM EDT Q 4.46 100 -0.17 TSX 079 053
10/22/2014 3:59 PM EDT 4.48 100 -0.15 ALPHA 001 039
10/22/2014 3:59 PM EDT 4.46 100 -0.17 ALPHA 039 080
10/22/2014 3:59 PM EDT 4.46 200 -0.17 PURE 039 001
10/22/2014 3:59 PM EDT 4.46 200 -0.17 CX2 001 039
10/22/2014 3:59 PM EDT 4.47 100 -0.16 TSX 039 001
10/22/2014 3:59 PM EDT 4.47 100 -0.16 TSX 039 001
10/22/2014 3:59 PM EDT 4.47 100 -0.16 ALPHA 039 001
10/22/2014 3:59 PM EDT 4.47 100 -0.16 ALPHA 039 001
10/22/2014 3:59 PM EDT 4.47 100 -0.16 OMEGA 001 065
10/22/2014 3:59 PM EDT 4.48 100 -0.15 PURE 001 099
10/22/2014 3:59 PM EDT 4.48 200 -0.15 CX2 007 001
10/22/2014 3:59 PM EDT 4.48 200 -0.15 CHIX 001 079
10/22/2014 3:59 PM EDT 4.48 100 -0.15 CHIX 001 001
10/22/2014 3:59 PM EDT 4.48 500 -0.15 TSX 007 079
10/22/2014 3:59 PM EDT 4.48 100 -0.15 TSX 007 039
10/22/2014 3:59 PM EDT 4.48 100 -0.15 TSX 007 053
10/22/2014 3:59 PM EDT 4.48 200 -0.15 TSX 007 079
10/22/2014 3:59 PM EDT 4.48 200 -0.15 TSX 007 039
10/22/2014 3:59 PM EDT 4.48 200 -0.15 ALPHA 007 039
10/22/2014 3:59 PM EDT 4.48 100 -0.15 ALPHA 007 039
10/22/2014 3:59 PM EDT 4.48 100 -0.15 ALPHA 007 039
10/22/2014 3:59 PM EDT 4.48 200 -0.15 TMX 007 079
10/22/2014 3:56 PM EDT 4.47 100 -0.16 CHIX 001 001
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