TSX · RSI · stock

Rogers Sugar Inc. (RSI) stock price history

Every TSX trading session of Rogers Sugar Inc. from Oct 9, 2003 to Sep 28, 2026: 5,767 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RSI data, free keyYear by year table

RSI adjusted close, 2003 to 2026

RSIRogers Sugar Inc.
CA$6.73+10.1% over one year
20052010201520202025
CA$7.10
All time high, 2026
CA$7.16
52 week high, CA$5.65 low
5,767
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

RSI key facts

  • Rogers Sugar Inc. (RSI) closed at CA$6.73 on Sep 28, 2026 on TSX.
  • RSI's all time high close is CA$7.10, set on Jul 22, 2026; its all time low close is CA$0.4711 on Dec 4, 2003.
  • RSI's 52 week range is CA$5.65 to CA$7.16.
  • RSI returned +10.1% over the year to Sep 28, 2026 and +62.8% over five years.
  • Over ten years RSI returned +87%, +6.5% a year compounded.
  • RSI's deepest drawdown was -42.6% from Mar 25, 2008 to Mar 9, 2009.
  • DataCedar holds 5,767 daily sessions of RSI history from Oct 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RSI price chart, 2003 to 2026

RSI adjusted close, Oct 9, 2003 to Sep 28, 2026CA$0.5063CA$1.22CA$2.92CA$7.0220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RSI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months-1.8%
6 months+2.4%
Year to date+16.6%
1 year+10.1%
3 years+43.4%
5 years+62.8%
10 years+87.2%
Since Oct 9, 2003+1,218%
Compound annual growth, 23.0 years+11.9%

RSI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$7.10 on Jul 22, 2026
All time low close
CA$0.4711 on Dec 4, 2003
52 week high
CA$7.16 on Jul 17, 2026
52 week low
CA$5.65 on Dec 5, 2025
Deepest drawdown
-42.6% from Mar 25, 2008 to Mar 9, 2009, recovered Dec 14, 2009
Best single session
+13.2% on Mar 13, 2020
Worst single session
-13.2% on Nov 1, 2006
Volatility, 1 year annualised
14.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2003
13.2×
Best calendar year
2016, +71%
Worst calendar year
2005, -10%

RSI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 9, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$5.80CA$7.16CA$5.71CA$6.73+16.2%48.7M186
2025CA$5.41CA$6.22CA$4.82CA$5.79+7.8%61.2M251
2024CA$4.62CA$5.83CA$4.43CA$5.37+16.2%48.1M252
2023CA$4.60CA$5.25CA$4.19CA$4.62+0.7%31M250
2022CA$4.53CA$5.16CA$4.38CA$4.59+1.5%39.1M250
2021CA$4.01CA$4.58CA$3.68CA$4.52+12.9%47.6M251
2020CA$3.22CA$4.13CA$2.55CA$4.01+22.7%54.7M252
2019CA$3.38CA$3.89CA$2.96CA$3.26-3.5%34.6M251
2018CA$3.69CA$3.79CA$3.07CA$3.38-8.3%38.9M251
2017CA$3.75CA$3.94CA$3.35CA$3.69-1.8%41.2M250
2016CA$2.19CA$3.77CA$2.08CA$3.75+70.6%39.5M251
2015CA$2.28CA$2.31CA$1.91CA$2.20-3.1%20.1M251
2014CA$2.37CA$2.50CA$1.89CA$2.27-4.7%43.2M251
2013CA$2.38CA$2.76CA$2.23CA$2.38+1.4%25.9M251
2012CA$1.96CA$2.57CA$1.94CA$2.35+20.8%19.8M251
2011CA$1.86CA$1.99CA$1.60CA$1.95+5.1%23.3M250
2010CA$1.55CA$1.87CA$1.38CA$1.85+20.2%25.5M251
2009CA$1.11CA$1.55CA$0.8100CA$1.54+44.5%29.2M251
2008CA$1.19CA$1.43CA$0.8842CA$1.07-10.3%40.1M252
2007CA$0.8567CA$1.26CA$0.8497CA$1.19+39.2%29.5M252
2006CA$0.7784CA$1.01CA$0.7403CA$0.8544+9.8%43.7M251
2005CA$0.8740CA$0.9887CA$0.7171CA$0.7784-10.3%46.4M251
2004CA$0.5225CA$0.9165CA$0.4990CA$0.8682+64.3%48.1M253
2003CA$0.5147CA$0.5380CA$0.4550CA$0.5283n/a17.8M57

RSI monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$6.73-0.7%
August 2026CA$6.78-2.7%
July 2026CA$6.97+2.0%
June 2026CA$6.83+3.1%
May 2026CA$6.62+2.1%
April 2026CA$6.48-1.8%
March 2026CA$6.60+2.9%
February 2026CA$6.42+6.8%
January 2026CA$6.01+3.7%
December 2025CA$5.79-0.8%
November 2025CA$5.84-1.5%
October 2025CA$5.93-3.0%

About the RSI data

Daily bars. 5,767 sessions from Oct 9, 2003 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RIO Rio2 Limited
  • RM Roxmore Resources Inc.
  • ROOT Roots Corporation
  • RS Real Estate Split Corp.
  • RTG RTG Mining Inc.
  • RUA Rua Gold Inc.
  • RUS Russel Metals Inc.
  • RVX Resverlogix Corp.

Common questions

RSI share price history

Start with any symbol.

Start free