ROGERS SUGAR INC - Price History
Monthly price history for RSI.TO (ROGERS SUGAR INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.22 | CA$5.22 |
| April 2024 | CA$5.21 | CA$5.21 |
| March 2024 | CA$5.33 | CA$5.33 |
| February 2024 | CA$5.10 | CA$5.19 |
| January 2024 | CA$5.47 | CA$5.56 |
| December 2023 | CA$5.29 | CA$5.38 |
| November 2023 | CA$5.22 | CA$5.40 |
| October 2023 | CA$4.98 | CA$5.15 |
| September 2023 | CA$5.21 | CA$5.39 |
| August 2023 | CA$5.47 | CA$5.75 |
| July 2023 | CA$5.40 | CA$5.67 |
| June 2023 | CA$5.49 | CA$5.77 |
| May 2023 | CA$5.47 | CA$5.84 |
| April 2023 | CA$5.88 | CA$6.27 |
| March 2023 | CA$5.71 | CA$6.09 |
| February 2023 | CA$5.73 | CA$6.21 |
| January 2023 | CA$5.28 | CA$5.72 |
| December 2022 | CA$5.25 | CA$5.69 |
| November 2022 | CA$5.54 | CA$6.09 |
| October 2022 | CA$5.44 | CA$5.99 |
| September 2022 | CA$5.62 | CA$6.18 |
| August 2022 | CA$5.60 | CA$6.25 |
| July 2022 | CA$5.80 | CA$6.47 |
| June 2022 | CA$5.42 | CA$6.05 |
| May 2022 | CA$5.59 | CA$6.33 |
| April 2022 | CA$5.39 | CA$6.11 |
| March 2022 | CA$5.56 | CA$6.30 |
| February 2022 | CA$5.07 | CA$5.83 |
| January 2022 | CA$5.21 | CA$5.99 |
| December 2021 | CA$5.18 | CA$5.95 |
| November 2021 | CA$4.97 | CA$5.80 |
| October 2021 | CA$4.83 | CA$5.64 |
| September 2021 | CA$4.63 | CA$5.40 |
| August 2021 | CA$4.63 | CA$5.49 |
| July 2021 | CA$4.92 | CA$5.84 |
| June 2021 | CA$4.87 | CA$5.78 |
| May 2021 | CA$4.70 | CA$5.66 |
| April 2021 | CA$4.62 | CA$5.56 |
| March 2021 | CA$4.55 | CA$5.48 |
| February 2021 | CA$4.33 | CA$5.30 |
| January 2021 | CA$4.45 | CA$5.45 |
| December 2020 | CA$4.58 | CA$5.61 |
| November 2020 | CA$4.49 | CA$5.58 |
| October 2020 | CA$3.81 | CA$4.74 |
| September 2020 | CA$3.85 | CA$4.79 |
| August 2020 | CA$3.76 | CA$4.77 |
| July 2020 | CA$3.76 | CA$4.77 |
| June 2020 | CA$3.69 | CA$4.68 |
| May 2020 | CA$3.65 | CA$4.71 |
| April 2020 | CA$3.63 | CA$4.68 |
| March 2020 | CA$3.40 | CA$4.39 |
| February 2020 | CA$3.75 | CA$4.94 |
| January 2020 | CA$3.64 | CA$4.79 |
| December 2019 | CA$3.73 | CA$4.92 |
| November 2019 | CA$3.60 | CA$4.83 |
| October 2019 | CA$4.05 | CA$5.43 |
| September 2019 | CA$4.02 | CA$5.39 |
| August 2019 | CA$3.94 | CA$5.37 |
| July 2019 | CA$4.14 | CA$5.64 |
| June 2019 | CA$4.11 | CA$5.61 |
| May 2019 | CA$4.22 | CA$5.85 |
| April 2019 | CA$4.44 | CA$6.15 |
| March 2019 | CA$4.35 | CA$6.03 |
| February 2019 | CA$4.26 | CA$5.99 |
| January 2019 | CA$4.12 | CA$5.79 |
| December 2018 | CA$3.87 | CA$5.44 |
| November 2018 | CA$3.99 | CA$5.70 |
| October 2018 | CA$3.71 | CA$5.31 |
| September 2018 | CA$3.88 | CA$5.54 |
| August 2018 | CA$3.73 | CA$5.42 |
| July 2018 | CA$3.74 | CA$5.44 |
| June 2018 | CA$3.65 | CA$5.30 |
| May 2018 | CA$3.66 | CA$5.41 |
| April 2018 | CA$4.06 | CA$6 |
| March 2018 | CA$4.20 | CA$6.20 |
| February 2018 | CA$4.13 | CA$6.19 |
| January 2018 | CA$4.17 | CA$6.25 |
| December 2017 | CA$4.22 | CA$6.32 |
| November 2017 | CA$4.14 | CA$6.29 |
| October 2017 | CA$4.18 | CA$6.35 |
| September 2017 | CA$4.16 | CA$6.32 |
| August 2017 | CA$4.19 | CA$6.46 |
| July 2017 | CA$4.16 | CA$6.41 |
| June 2017 | CA$4.11 | CA$6.34 |
| May 2017 | CA$4.01 | CA$6.27 |
| April 2017 | CA$3.98 | CA$6.22 |
| March 2017 | CA$4 | CA$6.25 |
| February 2017 | CA$4.01 | CA$6.36 |
| January 2017 | CA$4.19 | CA$6.64 |
| December 2016 | CA$4.29 | CA$6.81 |
| November 2016 | CA$4.09 | CA$6.57 |
| October 2016 | CA$3.91 | CA$6.28 |
| September 2016 | CA$4.16 | CA$6.68 |
| August 2016 | CA$3.90 | CA$6.35 |
| July 2016 | CA$3.81 | CA$6.21 |
| June 2016 | CA$3.63 | CA$5.91 |
| May 2016 | CA$3.47 | CA$5.74 |
| April 2016 | CA$3.03 | CA$5.01 |
| March 2016 | CA$3.11 | CA$5.15 |
| February 2016 | CA$2.86 | CA$4.81 |
| January 2016 | CA$2.48 | CA$4.18 |
| December 2015 | CA$2.52 | CA$4.24 |
| November 2015 | CA$2.52 | CA$4.33 |
| October 2015 | CA$2.36 | CA$4.06 |
| September 2015 | CA$2.36 | CA$4.07 |
| August 2015 | CA$2.47 | CA$4.34 |
| July 2015 | CA$2.59 | CA$4.55 |
| June 2015 | CA$2.55 | CA$4.49 |
| May 2015 | CA$2.57 | CA$4.61 |
| April 2015 | CA$2.54 | CA$4.55 |
| March 2015 | CA$2.52 | CA$4.52 |
| February 2015 | CA$2.56 | CA$4.68 |
| January 2015 | CA$2.50 | CA$4.57 |
| December 2014 | CA$2.60 | CA$4.75 |
| November 2014 | CA$2.50 | CA$4.66 |
| October 2014 | CA$2.38 | CA$4.44 |
| September 2014 | CA$2.52 | CA$4.70 |
| August 2014 | CA$2.57 | CA$4.89 |
| July 2014 | CA$2.38 | CA$4.53 |
| June 2014 | CA$2.37 | CA$4.50 |
| May 2014 | CA$2.30 | CA$4.45 |
| April 2014 | CA$2.53 | CA$4.90 |
| March 2014 | CA$2.39 | CA$4.63 |
| February 2014 | CA$2.31 | CA$4.57 |
| January 2014 | CA$2.32 | CA$4.59 |
| December 2013 | CA$2.73 | CA$5.39 |
| November 2013 | CA$2.66 | CA$5.34 |
| October 2013 | CA$2.71 | CA$5.45 |
| September 2013 | CA$2.87 | CA$5.77 |
| August 2013 | CA$2.86 | CA$5.85 |
| July 2013 | CA$2.96 | CA$6.05 |
| June 2013 | CA$2.96 | CA$6.04 |
| May 2013 | CA$2.98 | CA$6.17 |
| April 2013 | CA$3.02 | CA$6.27 |
| March 2013 | CA$3.02 | CA$6.26 |
| February 2013 | CA$3.04 | CA$6.39 |
| January 2013 | CA$2.85 | CA$6.36 |
| December 2012 | CA$2.69 | CA$5.99 |
| November 2012 | CA$2.64 | CA$5.97 |
| October 2012 | CA$2.77 | CA$6.27 |
| September 2012 | CA$2.87 | CA$6.50 |
| August 2012 | CA$2.70 | CA$6.20 |
| July 2012 | CA$2.79 | CA$6.39 |
| June 2012 | CA$2.54 | CA$5.82 |
| May 2012 | CA$2.49 | CA$5.79 |
| April 2012 | CA$2.39 | CA$5.56 |
| March 2012 | CA$2.44 | CA$5.68 |
| February 2012 | CA$2.40 | CA$5.67 |
| January 2012 | CA$2.33 | CA$5.59 |
| December 2011 | CA$2.19 | CA$5.26 |
| November 2011 | CA$2.10 | CA$5.13 |
| October 2011 | CA$2.14 | CA$5.21 |
| September 2011 | CA$2.09 | CA$5.10 |
| August 2011 | CA$2.08 | CA$5.15 |
| July 2011 | CA$2.15 | CA$5.34 |
| June 2011 | CA$2.17 | CA$5.37 |
| May 2011 | CA$2.12 | CA$5.34 |
| April 2011 | CA$2.13 | CA$5.36 |
| March 2011 | CA$2.14 | CA$5.39 |
| February 2011 | CA$2.12 | CA$5.44 |
| January 2011 | CA$2.16 | CA$5.54 |
| December 2010 | CA$2.09 | CA$5.34 |
| November 2010 | CA$1.99 | CA$5.14 |
| October 2010 | CA$1.98 | CA$5.14 |
| September 2010 | CA$1.86 | CA$4.87 |
| August 2010 | CA$1.85 | CA$4.88 |
| July 2010 | CA$1.84 | CA$4.89 |
| June 2010 | CA$1.80 | CA$4.83 |
| May 2010 | CA$1.74 | CA$4.71 |
| April 2010 | CA$1.82 | CA$4.95 |
| March 2010 | CA$1.80 | CA$4.93 |
| February 2010 | CA$1.75 | CA$4.85 |
| January 2010 | CA$1.72 | CA$4.80 |
| December 2009 | CA$1.73 | CA$4.87 |
| November 2009 | CA$1.50 | CA$4.25 |
| October 2009 | CA$1.45 | CA$4.15 |
| September 2009 | CA$1.44 | CA$4.14 |
| August 2009 | CA$1.44 | CA$4.20 |
| July 2009 | CA$1.34 | CA$3.93 |
| June 2009 | CA$1.27 | CA$3.77 |
| May 2009 | CA$1.18 | CA$3.53 |
| April 2009 | CA$1.06 | CA$3.20 |
| March 2009 | CA$1.03 | CA$3.16 |
| February 2009 | CA$1.05 | CA$3.25 |
| January 2009 | CA$1.23 | CA$3.86 |
| December 2008 | CA$1.20 | CA$3.80 |
| November 2008 | CA$1.17 | CA$3.75 |
| October 2008 | CA$1.16 | CA$3.76 |
| September 2008 | CA$1.23 | CA$4.03 |
| August 2008 | CA$1.33 | CA$4.38 |
| July 2008 | CA$1.30 | CA$4.32 |
| June 2008 | CA$1.34 | CA$4.51 |
| May 2008 | CA$1.34 | CA$4.55 |
| April 2008 | CA$1.52 | CA$5.20 |
| March 2008 | CA$1.55 | CA$5.33 |
| February 2008 | CA$1.47 | CA$5.11 |
| January 2008 | CA$1.44 | CA$5.02 |
| December 2007 | CA$1.34 | CA$4.70 |
| November 2007 | CA$1.26 | CA$4.47 |
| October 2007 | CA$1.39 | CA$4.96 |
| September 2007 | CA$1.29 | CA$4.65 |
| August 2007 | CA$1.20 | CA$4.38 |
| July 2007 | CA$1.18 | CA$4.33 |
| June 2007 | CA$1.17 | CA$4.33 |
| May 2007 | CA$1.18 | CA$4.41 |
| April 2007 | CA$1.07 | CA$4.01 |
| March 2007 | CA$1.05 | CA$4 |
| February 2007 | CA$1.08 | CA$4.15 |
| January 2007 | CA$1.01 | CA$3.91 |
| December 2006 | CA$0.94 | CA$3.68 |
| November 2006 | CA$0.93 | CA$3.67 |
| October 2006 | CA$1.07 | CA$4.24 |
| September 2006 | CA$1.10 | CA$4.39 |
| August 2006 | CA$1.04 | CA$4.19 |
| July 2006 | CA$1.02 | CA$4.17 |
| June 2006 | CA$1.02 | CA$4.17 |
| May 2006 | CA$1.02 | CA$4.23 |
| April 2006 | CA$1.02 | CA$4.25 |
| March 2006 | CA$1.03 | CA$4.33 |
| February 2006 | CA$1.01 | CA$4.28 |
| January 2006 | CA$0.98 | CA$4.19 |
| December 2005 | CA$0.86 | CA$3.70 |
| November 2005 | CA$0.91 | CA$3.95 |
| October 2005 | CA$0.83 | CA$3.64 |
| September 2005 | CA$0.90 | CA$4 |
| August 2005 | CA$0.88 | CA$3.94 |
| July 2005 | CA$0.97 | CA$4.35 |
| June 2005 | CA$1.03 | CA$4.65 |
| May 2005 | CA$0.99 | CA$4.50 |
| April 2005 | CA$0.93 | CA$4.27 |
| March 2005 | CA$0.97 | CA$4.48 |
| February 2005 | CA$1.02 | CA$4.75 |
| January 2005 | CA$1.04 | CA$4.90 |
| December 2004 | CA$0.95 | CA$4.50 |
| November 2004 | CA$0.89 | CA$4.25 |
| October 2004 | CA$0.80 | CA$3.86 |
| September 2004 | CA$0.81 | CA$3.93 |
| August 2004 | CA$0.83 | CA$4.06 |
| July 2004 | CA$0.82 | CA$4.03 |
| June 2004 | CA$0.81 | CA$4.03 |
| May 2004 | CA$0.79 | CA$3.98 |
| April 2004 | CA$0.80 | CA$4.03 |
| March 2004 | CA$0.84 | CA$4.28 |
| February 2004 | CA$0.81 | CA$4.17 |
| January 2004 | CA$0.79 | CA$4.07 |
| December 2003 | CA$0.69 | CA$3.60 |
| November 2003 | CA$0.67 | CA$3.54 |
| October 2003 | CA$0.68 | CA$3.62 |
| September 2003 | CA$0.69 | CA$3.68 |
| August 2003 | CA$0.69 | CA$3.80 |
| July 2003 | CA$0.70 | CA$3.90 |
| June 2003 | CA$0.73 | CA$4.05 |
| May 2003 | CA$0.72 | CA$4.11 |
| April 2003 | CA$0.69 | CA$3.95 |
| March 2003 | CA$0.70 | CA$4 |
| February 2003 | CA$0.73 | CA$4.29 |
| January 2003 | CA$0.74 | CA$4.38 |
| December 2002 | CA$0.80 | CA$4.70 |
| November 2002 | CA$0.82 | CA$4.98 |
| October 2002 | CA$0.80 | CA$4.86 |
| September 2002 | CA$0.76 | CA$4.61 |
| August 2002 | CA$0.74 | CA$4.60 |
| July 2002 | CA$0.71 | CA$4.40 |
| June 2002 | CA$0.76 | CA$4.70 |
| May 2002 | CA$0.74 | CA$4.71 |
| April 2002 | CA$0.75 | CA$4.74 |
| March 2002 | CA$0.75 | CA$4.76 |
| February 2002 | CA$0.73 | CA$4.73 |
| January 2002 | CA$0.70 | CA$4.55 |
| December 2001 | CA$0.66 | CA$4.30 |
| November 2001 | CA$0.65 | CA$4.29 |
| October 2001 | CA$0.67 | CA$4.45 |
| September 2001 | CA$0.63 | CA$4.16 |
| August 2001 | CA$0.65 | CA$4.40 |
| July 2001 | CA$0.61 | CA$4.16 |
| June 2001 | CA$0.61 | CA$4.11 |
| May 2001 | CA$0.56 | CA$3.91 |
| April 2001 | CA$0.59 | CA$4.12 |
| March 2001 | CA$0.60 | CA$4.13 |
| February 2001 | CA$0.58 | CA$4.15 |
| January 2001 | CA$0.68 | CA$4.86 |
| December 2000 | CA$0.62 | CA$4.40 |
| November 2000 | CA$0.65 | CA$4.81 |
| October 2000 | CA$0.64 | CA$4.77 |
| September 2000 | CA$0.65 | CA$4.84 |
| August 2000 | CA$0.84 | CA$6.50 |
| July 2000 | CA$0.82 | CA$6.30 |
| June 2000 | CA$0.79 | CA$6.10 |
| May 2000 | CA$0.80 | CA$6.35 |
| April 2000 | CA$0.71 | CA$5.70 |
| March 2000 | CA$0.69 | CA$5.50 |
| February 2000 | CA$0.57 | CA$4.70 |
| January 2000 | CA$0.58 | CA$4.80 |
| December 1999 | CA$0.63 | CA$5.20 |
| November 1999 | CA$0.63 | CA$5.40 |
| October 1999 | CA$0.76 | CA$6.50 |
| September 1999 | CA$0.80 | CA$6.85 |
| August 1999 | CA$0.78 | CA$6.90 |
| July 1999 | CA$0.79 | CA$7 |
| June 1999 | CA$0.77 | CA$6.80 |
| May 1999 | CA$0.88 | CA$8 |
| April 1999 | CA$0.88 | CA$8 |
| March 1999 | CA$0.88 | CA$8 |
| February 1999 | CA$0.88 | CA$8.20 |
| January 1999 | CA$0.89 | CA$8.30 |
| December 1998 | CA$0.88 | CA$8.20 |
| November 1998 | CA$0.84 | CA$8.15 |
| October 1998 | CA$0.84 | CA$8.15 |
RSI.TO
Price: CA$5.22
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.90%
Payout Ratio: 85.71%
Payout Ratio Range:
Dividend Per Share: 0.36 CAD
Earnings Per Share: 0.42 CAD
P/E Ratio: 12.68
Exchange: TOR
Sector: Consumer Defensive
Industry: Confectioners
Volume: 175100
Market Capitalization: 671.6 million
Average Dividend Frequency: 7
Years Paying Dividends: 25
DGR5: -7.33%
DGR10: -4.22%
DGR20: 1.93%