Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.530 | 5.550 | 5.510 | 5.530 | 4.841 | 64,010 |
| 2024-08-21 | 5.500 | 5.540 | 5.500 | 5.520 | 4.832 | 55,682 |
| 2024-08-20 | 5.570 | 5.570 | 5.480 | 5.510 | 4.824 | 179,411 |
| 2024-08-19 | 5.510 | 5.560 | 5.505 | 5.540 | 4.850 | 99,746 |
| 2024-08-16 | 5.500 | 5.530 | 5.480 | 5.500 | 4.815 | 65,114 |
| 2024-08-15 | 5.500 | 5.500 | 5.440 | 5.490 | 4.806 | 157,358 |
| 2024-08-14 | 5.480 | 5.490 | 5.430 | 5.470 | 4.789 | 173,393 |
| 2024-08-13 | 5.450 | 5.500 | 5.385 | 5.480 | 4.797 | 238,383 |
| 2024-08-12 | 5.610 | 5.610 | 5.420 | 5.450 | 4.771 | 354,527 |
| 2024-08-09 | 5.700 | 5.700 | 5.550 | 5.600 | 4.902 | 291,015 |
| 2024-08-08 | 5.690 | 5.730 | 5.650 | 5.690 | 4.981 | 92,425 |
| 2024-08-07 | 5.700 | 5.700 | 5.630 | 5.680 | 4.972 | 96,362 |
| 2024-08-06 | 5.660 | 5.680 | 5.580 | 5.640 | 4.937 | 208,998 |
| 2024-08-02 | 5.700 | 5.740 | 5.630 | 5.730 | 5.016 | 173,461 |
| 2024-08-01 | 5.740 | 5.760 | 5.685 | 5.730 | 5.016 | 144,309 |
| 2024-07-31 | 5.740 | 5.755 | 5.720 | 5.740 | 5.025 | 91,348 |
| 2024-07-30 | 5.710 | 5.740 | 5.700 | 5.710 | 4.999 | 42,032 |
| 2024-07-29 | 5.760 | 5.760 | 5.690 | 5.700 | 4.990 | 53,971 |
| 2024-07-26 | 5.670 | 5.760 | 5.670 | 5.740 | 5.025 | 81,998 |
| 2024-07-25 | 5.640 | 5.710 | 5.640 | 5.660 | 4.955 | 99,536 |
| 2024-07-24 | 5.680 | 5.720 | 5.630 | 5.630 | 4.929 | 103,051 |
| 2024-07-23 | 5.720 | 5.740 | 5.690 | 5.700 | 4.990 | 81,729 |
| 2024-07-22 | 5.770 | 5.770 | 5.730 | 5.730 | 5.016 | 93,982 |
| 2024-07-19 | 5.770 | 5.790 | 5.750 | 5.750 | 5.034 | 44,543 |
| 2024-07-18 | 5.770 | 5.810 | 5.730 | 5.810 | 5.086 | 244,010 |
| 2024-07-17 | 5.700 | 5.770 | 5.700 | 5.740 | 5.025 | 102,915 |
| 2024-07-16 | 5.670 | 5.730 | 5.660 | 5.710 | 4.999 | 71,679 |
| 2024-07-15 | 5.640 | 5.690 | 5.640 | 5.670 | 4.964 | 101,307 |
| 2024-07-12 | 5.660 | 5.720 | 5.640 | 5.640 | 4.937 | 155,258 |
| 2024-07-11 | 5.580 | 5.655 | 5.570 | 5.650 | 4.946 | 133,290 |
| 2024-07-10 | 5.560 | 5.635 | 5.540 | 5.600 | 4.902 | 113,557 |
| 2024-07-09 | 5.550 | 5.560 | 5.510 | 5.530 | 4.841 | 89,382 |
| 2024-07-08 | 5.570 | 5.580 | 5.520 | 5.560 | 4.867 | 88,133 |
| 2024-07-05 | 5.610 | 5.610 | 5.550 | 5.550 | 4.859 | 81,052 |
| 2024-07-04 | 5.550 | 5.630 | 5.540 | 5.600 | 4.902 | 68,468 |
| 2024-07-03 | 5.610 | 5.620 | 5.520 | 5.580 | 4.885 | 168,220 |
| 2024-07-02 | 5.630 | 5.640 | 5.540 | 5.620 | 4.920 | 168,084 |
| 2024-06-28 | 5.760 | 5.760 | 5.580 | 5.580 | 4.885 | 241,599 |
| 2024-06-27 | 5.760 | 5.810 | 5.720 | 5.770 | 4.972 | 159,600 |
| 2024-06-26 | 5.760 | 5.780 | 5.730 | 5.770 | 4.972 | 112,116 |
| 2024-06-25 | 5.800 | 5.800 | 5.710 | 5.770 | 4.972 | 168,642 |
| 2024-06-24 | 5.740 | 5.840 | 5.720 | 5.830 | 5.024 | 192,701 |
| 2024-06-21 | 5.690 | 5.720 | 5.650 | 5.720 | 4.929 | 221,683 |
| 2024-06-20 | 5.700 | 5.720 | 5.660 | 5.700 | 4.912 | 82,245 |
| 2024-06-19 | 5.730 | 5.730 | 5.680 | 5.730 | 4.938 | 114,832 |
| 2024-06-18 | 5.680 | 5.730 | 5.660 | 5.700 | 4.912 | 108,113 |
| 2024-06-17 | 5.650 | 5.690 | 5.620 | 5.680 | 4.895 | 140,999 |
| 2024-06-14 | 5.610 | 5.690 | 5.610 | 5.660 | 4.878 | 174,330 |
| 2024-06-13 | 5.660 | 5.690 | 5.630 | 5.650 | 4.869 | 116,147 |
| 2024-06-12 | 5.800 | 5.810 | 5.670 | 5.690 | 4.904 | 262,304 |
| 2024-06-11 | 5.800 | 5.800 | 5.760 | 5.790 | 4.990 | 76,904 |
| 2024-06-10 | 5.790 | 5.820 | 5.750 | 5.820 | 5.016 | 121,616 |
| 2024-06-07 | 5.790 | 5.810 | 5.750 | 5.780 | 4.981 | 147,429 |
| 2024-06-06 | 5.800 | 5.840 | 5.780 | 5.790 | 4.990 | 105,525 |
| 2024-06-05 | 5.780 | 5.825 | 5.710 | 5.780 | 4.981 | 96,668 |
| 2024-06-04 | 5.800 | 5.840 | 5.750 | 5.780 | 4.981 | 109,027 |
| 2024-06-03 | 5.800 | 5.820 | 5.700 | 5.810 | 5.007 | 191,117 |
| 2024-05-31 | 5.670 | 5.835 | 5.650 | 5.830 | 5.024 | 474,141 |
| 2024-05-30 | 5.620 | 5.770 | 5.620 | 5.670 | 4.886 | 187,016 |
| 2024-05-29 | 5.710 | 5.745 | 5.620 | 5.620 | 4.843 | 177,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.0900 CAD |
| 2026-06-26 | 0.0900 CAD |
| 2026-03-27 | 0.0900 CAD |
| 2025-12-24 | 0.0900 CAD |
| 2025-09-26 | 0.0900 CAD |
| 2025-06-27 | 0.0900 CAD |
| 2025-03-28 | 0.0900 CAD |
| 2024-12-27 | 0.0900 CAD |
| 2024-09-27 | 0.0900 CAD |
| 2024-06-28 | 0.0900 CAD |
| 2024-03-27 | 0.0900 CAD |
| 2023-12-28 | 0.0900 CAD |
| 2023-09-28 | 0.0900 CAD |
| 2023-06-29 | 0.0900 CAD |
| 2023-03-30 | 0.0900 CAD |
| 2022-12-29 | 0.0900 CAD |
| 2022-09-28 | 0.0900 CAD |
| 2022-06-29 | 0.0900 CAD |
| 2022-03-30 | 0.0900 CAD |
| 2021-12-29 | 0.0900 CAD |
| 2021-09-28 | 0.0900 CAD |
| 2021-06-29 | 0.0900 CAD |
| 2021-03-30 | 0.0900 CAD |
| 2020-12-29 | 0.0900 CAD |
| 2020-09-29 | 0.0900 CAD |
| 2020-06-25 | 0.0900 CAD |
| 2020-03-26 | 0.0900 CAD |
| 2019-12-24 | 0.0900 CAD |
| 2019-09-26 | 0.0900 CAD |
| 2019-06-27 | 0.0900 CAD |
| 2019-03-28 | 0.0900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.