TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.44
Oct 31, 2014, 1:57 AM EDT
Change: -0.02 (-0.45%)
Volume: 234,876
Day Low
4.43
Day High
4.49
Company Chart
Detailed Quote
Open: 4.47 EPS: 0.38
High: 4.49 Ex-Div Date: 09/26/2014
Low: 4.43 Dividend: 0.090 
Prev. Close: 4.46 Yield: 8.072
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 94,028,860
Ask: 0 P/E Ratio: 11.700
Ask Size: 0 P/B Ratio: 1.615
Market Cap: 417,488,138 Exchange: TSX
Beta: 0.330 VWAP: 4.452648
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.44 N/A N/A 4.47 4.49 4.43 234.87 k 100% -0.02 -0.448% 10/30/2014 4:00 PM
TSX 4.44 4.43 4.47 4.47 4.48 4.43 167.87 k 71.47% -0.02 -0.448% 10/30/2014 4:00 PM
Alpha 4.44 N/A N/A 4.47 4.47 4.43 24.90 k 10.60% -0.02 -0.448% 10/30/2014 3:59 PM
TMX Select 4.45 N/A N/A 4.45 4.45 4.44 1,500 0.64% -0.01 -0.224% 10/30/2014 3:59 PM
Chi-X 4.44 N/A N/A 4.48 4.48 4.43 10.90 k 4.64% -0.03 -0.671% 10/30/2014 3:55 PM
Omega 4.44 N/A N/A 4.46 4.47 4.43 4,200 1.79% -0.03 -0.671% 10/30/2014 3:54 PM
Pure 4.45 N/A N/A 4.47 4.49 4.43 13.20 k 5.62% -0.01 -0.224% 10/30/2014 3:47 PM
TriAct 4.43 N/A N/A 4.43 4.43 4.43 1,300 0.55% -0.05 -1.115% 10/30/2014 2:58 PM
CX2 4.44 N/A N/A 4.46 4.47 4.43 11.00 k 4.68% -0.02 -0.448% 10/30/2014 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
10/30/2014 4:00 PM EDT Q 4.44 100 -0.02 TSX 013 053
10/30/2014 3:59 PM EDT 4.44 100 -0.02 ALPHA 039 001
10/30/2014 3:59 PM EDT 4.44 100 -0.02 CX2 001 053
10/30/2014 3:59 PM EDT 4.44 100 -0.02 CX2 001 039
10/30/2014 3:59 PM EDT 4.45 100 -0.01 TMX 065 039
10/30/2014 3:58 PM EDT 4.45 100 -0.01 TMX 053 039
10/30/2014 3:58 PM EDT 4.45 100 -0.01 TMX 065 039
10/30/2014 3:57 PM EDT 4.44 100 -0.02 CX2 001 053
10/30/2014 3:56 PM EDT 4.44 100 -0.02 CX2 001 053
10/30/2014 3:55 PM EDT 4.44 100 -0.02 CHIX 001 001
10/30/2014 3:54 PM EDT 4.44 200 -0.02 CX2 001 002
10/30/2014 3:54 PM EDT 4.44 200 -0.02 OMEGA 001 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 OMEGA 001 002
10/30/2014 3:54 PM EDT E 4.44 76 -0.02 TSX 003 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 072 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 072 002
10/30/2014 3:54 PM EDT 4.44 200 -0.02 TSX 039 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 039 002
10/30/2014 3:54 PM EDT 4.44 200 -0.02 TSX 079 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 053 002
10/30/2014 3:54 PM EDT 4.44 200 -0.02 TSX 079 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 039 002
10/30/2014 3:54 PM EDT 4.44 700 -0.02 TSX 013 002
10/30/2014 3:54 PM EDT 4.44 800 -0.02 TSX 007 002
10/30/2014 3:54 PM EDT 4.44 100 -0.02 TSX 072 002
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