TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.62
Dec 22, 2014, 6:08 AM EST
Change: 0.02 (0.43%)
Volume: 187,163
Day Low
4.57
Day High
4.64
Company Chart
Detailed Quote
Open: 4.57 EPS: 0.31
High: 4.64 Ex-Div Date: 12/29/2014
Low: 4.57 Dividend: 0.090 
Prev. Close: 4.60 Yield: 7.792
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 94,028,860
Ask: 0 P/E Ratio: 14.900
Ask Size: 0 P/B Ratio: 1.737
Market Cap: 434,413,333 Exchange: TSX
Beta: 0.262 VWAP: 4.610768
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.62 N/A N/A 4.57 4.64 4.57 187.16 k 100% 0.02 0.435% 12/19/2014 4:51 PM
TSX 4.62 4.58 4.65 4.57 4.64 4.57 104.22 k 55.69% 0.02 0.435% 12/19/2014 4:47 PM
Alpha 4.62 N/A N/A 4.63 4.63 4.58 17.80 k 9.51% 0.02 0.435% 12/19/2014 3:59 PM
TMX Select 4.62 N/A N/A 4.59 4.63 4.58 3,100 1.66% 0.02 0.435% 12/19/2014 3:56 PM
Chi-X 4.61 N/A N/A 4.59 4.63 4.59 34.23 k 18.29% 0.03 0.655% 12/19/2014 4:51 PM
Omega 4.61 N/A N/A 4.63 4.64 4.58 5,600 2.99% 0.03 0.655% 12/19/2014 3:55 PM
Pure 4.62 N/A N/A 4.62 4.63 4.59 6,300 3.37% 0.04 0.873% 12/19/2014 3:59 PM
TriAct 4.61 N/A N/A 4.60 4.64 4.59 2,800 1.50% 0.03 0.656% 12/19/2014 3:00 PM
CX2 4.60 N/A N/A 4.59 4.64 4.58 13.10 k 7.00% 0.02 0.437% 12/19/2014 3:59 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
12/19/2014 4:51 PM EST E 4.62 37 0.02 CHIX 002 002
12/19/2014 4:47 PM EST S 4.62 2,200 0.02 TSX 002 002
12/19/2014 4:00 PM EST Q 4.62 100 0.02 TSX 053 007
12/19/2014 4:00 PM EST Q 4.62 100 0.02 TSX 001 007
12/19/2014 4:00 PM EST Q 4.62 100 0.02 TSX 039 039
12/19/2014 4:00 PM EST Q 4.62 900 0.02 TSX 039 039
12/19/2014 4:00 PM EST Q 4.62 3,200 0.02 TSX 039 039
12/19/2014 4:00 PM EST Q 4.62 2,000 0.02 TSX 039 079
12/19/2014 4:00 PM EST Q 4.62 500 0.02 TSX 039 001
12/19/2014 4:00 PM EST Q 4.62 500 0.02 TSX 039 079
12/19/2014 4:00 PM EST Q 4.62 1,800 0.02 TSX 039 002
12/19/2014 4:00 PM EST Q 4.62 100 0.02 TSX 009 002
12/19/2014 4:00 PM EST Q 4.62 200 0.02 TSX 065 002
12/19/2014 4:00 PM EST Q 4.62 100 0.02 TSX 039 002
12/19/2014 4:00 PM EST Q 4.62 700 0.02 TSX 053 053
12/19/2014 3:59 PM EST 4.61 100 0.01 CHIX 001 001
12/19/2014 3:59 PM EST 4.61 100 0.01 CHIX 001 001
12/19/2014 3:59 PM EST 4.62 500 0.02 TSX 001 007
12/19/2014 3:59 PM EST 4.62 100 0.02 ALPHA 065 039
12/19/2014 3:59 PM EST 4.60 100 0 CX2 079 053
12/19/2014 3:59 PM EST W 4.61 100 0.01 TSX 001 039
12/19/2014 3:59 PM EST W 4.61 100 0.01 TSX 001 039
12/19/2014 3:59 PM EST W 4.61 400 0.01 TSX 001 039
12/19/2014 3:59 PM EST W 4.61 100 0.01 ALPHA 001 039
12/19/2014 3:59 PM EST W 4.61 100 0.01 ALPHA 001 039
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