TMX group TMXmoney

Rogers Sugar Inc. (RSI)
Market: CDN Consolidated
$ 4.86
Sep 2, 2014, 5:05 PM EDT
Change: -0.03 (-0.61%)
Volume: 166,684
Day Low
4.84
Day High
4.90
Company Chart
Detailed Quote
Open: 4.89 EPS: 0.38
High: 4.90 Ex-Div Date: 09/26/2014
Low: 4.84 Dividend: 0.090 
Prev. Close: 4.89 Yield: 7.362
Bid: 4.84 Div. Frequency: Quarterly
Bid Size: 8,000.00 Shares Out.: 94,028,860.00
Ask: 4.88 P/E Ratio: 13.000
Ask Size: 400.00 P/B Ratio: 1.767
Market Cap: 456,980,260 Exchange: TSX
Beta: 0.263 VWAP: 4.881492
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.86 4.84 4.88 4.89 4.90 4.84 166.68 k 100% -0.03 -0.613% 09/02/2014 4:00 PM
TSX 4.86 4.84 4.88 4.89 4.90 4.84 85.88 k 51.53% -0.03 -0.613% 09/02/2014 4:00 PM
Alpha 4.86 N/A N/A 4.88 4.89 4.84 9,000 5.40% -0.03 -0.613% 09/02/2014 3:59 PM
TMX Select 4.86 N/A N/A 4.88 4.90 4.84 5,100 3.06% -0.03 -0.613% 09/02/2014 3:59 PM
Chi-X 4.86 N/A N/A 4.88 4.90 4.84 16.80 k 10.08% -0.02 -0.410% 09/02/2014 3:59 PM
Omega 4.86 N/A N/A 4.89 4.90 4.84 14.20 k 8.52% -0.01 -0.205% 09/02/2014 3:59 PM
Pure 4.86 N/A N/A 4.89 4.89 4.86 12.90 k 7.74% -0.02 -0.410% 09/02/2014 3:59 PM
TriAct 4.89 N/A N/A 4.89 4.89 4.89 100 0.06% 0.02 0.410% 09/02/2014 12:40 PM
CX2 4.87 N/A N/A 4.88 4.90 4.87 22.70 k 13.62% 0.00 0.00% 09/02/2014 3:57 PM

All times are in ET.

News Headlines for Rogers Sugar Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:00 PM EDT Q 4.86 100 -0.03 TSX 072 053
09/02/2014 3:59 PM EDT 4.86 100 -0.03 CHIX 001 013
09/02/2014 3:59 PM EDT 4.86 100 -0.03 CHIX 001 001
09/02/2014 3:59 PM EDT 4.86 100 -0.03 ALPHA 065 079
09/02/2014 3:59 PM EDT 4.86 100 -0.03 TMX 065 079
09/02/2014 3:59 PM EDT 4.86 100 -0.03 OMEGA 065 001
09/02/2014 3:59 PM EDT W 4.86 200 -0.03 PURE 065 001
09/02/2014 3:59 PM EDT 4.86 100 -0.03 TSX 065 013
09/02/2014 3:59 PM EDT 4.86 100 -0.03 TSX 072 013
09/02/2014 3:59 PM EDT 4.86 100 -0.03 TSX 072 013
09/02/2014 3:59 PM EDT 4.86 100 -0.03 TSX 039 013
09/02/2014 3:59 PM EDT 4.86 200 -0.03 TSX 079 013
09/02/2014 3:59 PM EDT W 4.86 100 -0.03 TMX 065 039
09/02/2014 3:59 PM EDT 4.86 300 -0.03 TMX 065 013
09/02/2014 3:58 PM EDT 4.87 100 -0.02 TMX 065 079
09/02/2014 3:58 PM EDT 4.86 100 -0.03 CHIX 001 099
09/02/2014 3:58 PM EDT 4.86 100 -0.03 CHIX 001 099
09/02/2014 3:58 PM EDT 4.86 100 -0.03 CHIX 001 013
09/02/2014 3:58 PM EDT 4.87 100 -0.02 PURE 065 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 CHIX 001 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 CHIX 001 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 CHIX 001 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 CHIX 001 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 CHIX 001 001
09/02/2014 3:58 PM EDT 4.87 100 -0.02 OMEGA 065 001
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.