TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.46
Jul 25, 2014, 2:29 AM EDT
Change: -0.01 (-0.22%)
Volume: 483,296

Day Low
4.36
Day High
4.47
Company Chart
Detailed Quote
Open: 4.45 EPS: 0.43
High: 4.47 Ex-Div Date: 06/26/2014
Low: 4.36 Dividend: 0.090 
Prev. Close: 4.47 Yield: 8.054
Bid: 4.45 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 94,028,860
Ask: 4.46 P/E Ratio: 10.600
Ask Size: 800 P/B Ratio: 1.570
Market Cap: 419,368,716 Exchange: TSX
Beta: 0.224 VWAP: 4.323693
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.46 4.45 4.46 4.45 4.47 4.36 483.29 k 100% -0.01 -0.224% 07/24/2014 4:01 PM
TSX 4.46 4.45 4.46 4.45 4.47 4.36 316.82 k 65.56% -0.01 -0.224% 07/24/2014 4:00 PM
Alpha 4.45 N/A N/A 4.46 4.47 4.36 57.70 k 11.94% -0.02 -0.447% 07/24/2014 3:59 PM
TMX Select 4.45 N/A N/A 4.47 4.47 4.37 8,600 1.78% -0.02 -0.447% 07/24/2014 3:58 PM
Chi-X 4.45 N/A N/A 4.46 4.46 4.36 44.50 k 9.21% -0.02 -0.447% 07/24/2014 3:59 PM
Omega 4.45 N/A N/A 4.47 4.47 4.36 12.40 k 2.57% -0.02 -0.447% 07/24/2014 3:56 PM
Pure 4.45 N/A N/A 4.45 4.45 4.40 10.27 k 2.12% -0.02 -0.447% 07/24/2014 4:01 PM
TriAct 4.43 N/A N/A 4.47 4.47 4.43 5,100 1.06% -0.05 -1.117% 07/24/2014 3:44 PM
CX2 4.45 N/A N/A 4.47 4.47 4.37 27.90 k 5.77% -0.02 -0.447% 07/24/2014 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
07/24/2014 4:01 PM EDT E 4.46 70 -0.01 PURE 015 015
07/24/2014 4:00 PM EDT Q 4.46 600 -0.01 TSX 001 076
07/24/2014 3:59 PM EDT 4.45 100 -0.02 CHIX 001 001
07/24/2014 3:59 PM EDT 4.45 100 -0.02 CHIX 001 001
07/24/2014 3:59 PM EDT 4.45 200 -0.02 TSX 079 001
07/24/2014 3:59 PM EDT 4.45 100 -0.02 ALPHA 039 001
07/24/2014 3:59 PM EDT 4.46 700 -0.01 TSX 099 076
07/24/2014 3:59 PM EDT 4.45 300 -0.02 CHIX 001 001
07/24/2014 3:59 PM EDT E 4.46 68 -0.01 TSX 065 003
07/24/2014 3:59 PM EDT 4.46 100 -0.01 TSX 065 076
07/24/2014 3:59 PM EDT 4.46 100 -0.01 TSX 065 076
07/24/2014 3:59 PM EDT 4.46 100 -0.01 TSX 065 076
07/24/2014 3:59 PM EDT E 4.46 70 -0.01 TSX 015 003
07/24/2014 3:58 PM EDT 4.45 100 -0.02 CHIX 001 001
07/24/2014 3:58 PM EDT 4.45 100 -0.02 CHIX 001 001
07/24/2014 3:58 PM EDT 4.45 100 -0.02 CHIX 001 001
07/24/2014 3:58 PM EDT 4.45 200 -0.02 CHIX 001 001
07/24/2014 3:58 PM EDT 4.45 100 -0.02 TSX 079 039
07/24/2014 3:58 PM EDT 4.45 100 -0.02 TSX 079 039
07/24/2014 3:58 PM EDT 4.45 100 -0.02 TSX 079 079
07/24/2014 3:58 PM EDT 4.45 200 -0.02 TSX 079 079
07/24/2014 3:58 PM EDT 4.45 100 -0.02 TSX 079 079
07/24/2014 3:58 PM EDT 4.45 100 -0.02 ALPHA 079 039
07/24/2014 3:58 PM EDT 4.45 100 -0.02 ALPHA 079 039
07/24/2014 3:58 PM EDT 4.45 200 -0.02 ALPHA 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.