TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.52
Jul 31, 2014, 11:29 PM EDT
Change: 0.02 (0.44%)
Volume: 711,048

Day Low
4.44
Day High
4.54
Company Chart
Detailed Quote
Open: 4.46 EPS: 0.43
High: 4.54 Ex-Div Date: 09/26/2014
Low: 4.44 Dividend: 0.090 
Prev. Close: 4.50 Yield: 8.000
Bid: 4.47 Div. Frequency: Quarterly
Bid Size: 4,000 Shares Out.: 94,028,860
Ask: 4.54 P/E Ratio: 10.700
Ask Size: 200 P/B Ratio: 1.592
Market Cap: 425,010,447 Exchange: TSX
Beta: 0.227 VWAP: 4.475274
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.52 4.47 4.54 4.46 4.54 4.44 711.04 k 100% 0.02 0.444% 07/31/2014 3:59 PM
TSX 4.53 4.47 4.54 4.46 4.54 4.44 325.50 k 45.78% 0.03 0.667% 07/31/2014 4:00 PM
Alpha 4.54 N/A N/A 4.46 4.54 4.44 62.70 k 8.82% 0.04 0.889% 07/31/2014 3:59 PM
TMX Select 4.52 N/A N/A 4.47 4.54 4.47 17.50 k 2.46% 0.02 0.444% 07/31/2014 3:59 PM
Chi-X 4.52 N/A N/A 4.46 4.54 4.44 239.10 k 33.63% 0.02 0.444% 07/31/2014 3:59 PM
Omega 4.53 N/A N/A 4.48 4.54 4.47 19.14 k 2.69% 0.04 0.891% 07/31/2014 3:59 PM
Pure 4.52 N/A N/A 4.45 4.53 4.45 20.70 k 2.91% 0.02 0.444% 07/31/2014 3:54 PM
TriAct 4.53 N/A N/A 4.46 4.53 4.46 1,200 0.17% 0.03 0.667% 07/31/2014 3:44 PM
CX2 4.52 N/A N/A 4.45 4.53 4.45 25.20 k 3.54% 0.03 0.668% 07/31/2014 3:59 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
4:17 PM EDT
July 30, 2014
Rogers Sugar Inc. Declares Dividend to Shareholders - Marketwired
10:59 AM EDT
July 09, 2014
Rogers Sugar Inc.: Conference Call-3rd Quarter 2014 Results - Marketwired
4:02 PM EDT
April 30, 2014
Rogers Sugar Inc. Declares Dividend to Shareholders - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:00 PM EDT Q 4.53 700 0.03 TSX 079 007
07/31/2014 4:00 PM EDT Q 4.53 2,400 0.03 TSX 079 007
07/31/2014 4:00 PM EDT Q 4.53 200 0.03 TSX 001 007
07/31/2014 4:00 PM EDT Q 4.53 500 0.03 TSX 053 007
07/31/2014 4:00 PM EDT Q 4.53 900 0.03 TSX 053 007
07/31/2014 3:59 PM EDT 4.52 100 0.02 TSX 079 053
07/31/2014 3:59 PM EDT 4.52 100 0.02 CX2 039 053
07/31/2014 3:59 PM EDT 4.52 100 0.02 CHIX 001 001
07/31/2014 3:59 PM EDT 4.53 100 0.03 CHIX 001 001
07/31/2014 3:59 PM EDT 4.52 100 0.02 TMX 039 053
07/31/2014 3:59 PM EDT W 4.54 700 0.04 TSX 079 124
07/31/2014 3:59 PM EDT W 4.54 100 0.04 TSX 079 007
07/31/2014 3:59 PM EDT W 4.54 400 0.04 TSX 079 007
07/31/2014 3:59 PM EDT W 4.54 200 0.04 TSX 079 079
07/31/2014 3:59 PM EDT 4.54 100 0.04 CHIX 001 001
07/31/2014 3:59 PM EDT 4.54 1,000 0.04 TSX 001 007
07/31/2014 3:59 PM EDT 4.54 100 0.04 ALPHA 001 079
07/31/2014 3:59 PM EDT 4.54 100 0.04 TSX 009 007
07/31/2014 3:59 PM EDT 4.54 100 0.04 CHIX 009 001
07/31/2014 3:59 PM EDT 4.54 100 0.04 TSX 039 039
07/31/2014 3:59 PM EDT 4.54 100 0.04 TSX 009 007
07/31/2014 3:59 PM EDT 4.54 100 0.04 ALPHA 001 079
07/31/2014 3:59 PM EDT 4.54 100 0.04 TSX 009 007
07/31/2014 3:59 PM EDT 4.54 100 0.04 TSX 009 007
07/31/2014 3:59 PM EDT 4.53 100 0.03 CHIX 001 001
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.