TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.65
Oct 1, 2014, 2:03 PM EDT
Change: -0.05 (-1.06%)
Volume: 147,563
Day Low
4.63
Day High
4.72
Company Chart
Detailed Quote
Open: 4.70 EPS: 0.38
High: 4.72 Ex-Div Date: 09/26/2014
Low: 4.63 Dividend: 0.090 
Prev. Close: 4.70 Yield: 7.709
Bid: 4.65 Div. Frequency: Quarterly
Bid Size: 10,000 Shares Out.: 94,028,860
Ask: 4.66 P/E Ratio: 12.400
Ask Size: 1,100 P/B Ratio: 1.691
Market Cap: 437,234,199 Exchange: TSX
Beta: 0.279 VWAP: 4.668332
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.65 4.65 4.66 4.70 4.72 4.63 147.56 k 100% -0.05 -1.064% 10/01/2014 2:02 PM
TSX 4.65 4.65 4.66 4.70 4.72 4.63 88.16 k 59.75% -0.05 -1.064% 10/01/2014 2:02 PM
Alpha 4.65 4.65 4.66 4.70 4.70 4.64 15.70 k 10.64% -0.05 -1.064% 10/01/2014 2:01 PM
TMX Select 4.65 4.64 4.67 4.70 4.70 4.64 1,700 1.15% -0.05 -1.064% 10/01/2014 2:01 PM
Chi-X 4.66 4.65 4.66 4.70 4.70 4.64 6,400 4.34% -0.02 -0.427% 10/01/2014 2:01 PM
Omega 4.65 4.65 4.67 4.68 4.68 4.64 6,400 4.34% -0.04 -0.853% 10/01/2014 2:01 PM
Pure 4.65 4.64 4.68 4.70 4.70 4.64 5,100 3.46% -0.04 -0.853% 10/01/2014 2:01 PM
TriAct 4.64 N/A N/A 4.68 4.70 4.64 800 0.54% -0.04 -0.854% 10/01/2014 1:59 PM
CX2 4.65 4.65 4.67 4.70 4.70 4.64 23.20 k 15.72% -0.03 -0.641% 10/01/2014 2:02 PM
LYNX 4.70 N/A N/A 4.70 4.70 4.70 100 0.07% -0.15 -3.093% 10/01/2014 11:54 AM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 2:02 PM EDT 4.65 200 -0.05 CX2 001 007
10/01/2014 2:02 PM EDT E 4.65 17 -0.05 TSX 003 007
10/01/2014 2:01 PM EDT 4.66 100 -0.04 CHIX 001 001
10/01/2014 2:01 PM EDT W 4.65 300 -0.05 PURE 001 099
10/01/2014 2:01 PM EDT 4.65 100 -0.05 TSX 039 007
10/01/2014 2:01 PM EDT 4.65 100 -0.05 TSX 099 001
10/01/2014 2:01 PM EDT 4.65 200 -0.05 TSX 099 079
10/01/2014 2:01 PM EDT 4.65 200 -0.05 CX2 080 079
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CX2 080 079
10/01/2014 2:01 PM EDT 4.65 1,500 -0.05 CX2 080 001
10/01/2014 2:01 PM EDT 4.65 300 -0.05 CHIX 080 099
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 200 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 100 -0.05 CHIX 080 001
10/01/2014 2:01 PM EDT 4.65 1,000 -0.05 OMEGA 080 001
10/01/2014 2:01 PM EDT 4.65 500 -0.05 OMEGA 080 001
10/01/2014 2:01 PM EDT 4.65 100 -0.05 TSX 080 007
10/01/2014 2:01 PM EDT 4.65 200 -0.05 TSX 080 039
10/01/2014 2:01 PM EDT 4.645 200 -0.06 TSX 080 079
10/01/2014 2:01 PM EDT 4.65 200 -0.05 ALPHA 080 079
10/01/2014 2:01 PM EDT 4.65 100 -0.05 ALPHA 080 039
10/01/2014 2:01 PM EDT 4.65 100 -0.05 ALPHA 080 039
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 and TMX Group Terms of Use.