Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.780 | 5.825 | 5.730 | 5.730 | 4.938 | 203,672 |
| 2024-05-27 | 5.820 | 5.850 | 5.790 | 5.790 | 4.990 | 103,274 |
| 2024-05-24 | 5.820 | 5.865 | 5.800 | 5.820 | 5.016 | 113,269 |
| 2024-05-23 | 5.890 | 5.920 | 5.820 | 5.850 | 5.041 | 141,881 |
| 2024-05-22 | 5.780 | 5.890 | 5.750 | 5.870 | 5.059 | 191,422 |
| 2024-05-21 | 5.770 | 5.820 | 5.745 | 5.780 | 4.981 | 196,398 |
| 2024-05-17 | 5.850 | 5.900 | 5.790 | 5.800 | 4.998 | 252,680 |
| 2024-05-16 | 5.910 | 5.965 | 5.880 | 5.890 | 5.076 | 240,796 |
| 2024-05-15 | 5.930 | 5.970 | 5.915 | 5.940 | 5.119 | 319,418 |
| 2024-05-14 | 5.850 | 5.980 | 5.850 | 5.890 | 5.076 | 498,021 |
| 2024-05-13 | 5.780 | 5.980 | 5.780 | 5.930 | 5.110 | 886,976 |
| 2024-05-10 | 5.450 | 5.830 | 5.420 | 5.780 | 4.981 | 1,440,560 |
| 2024-05-09 | 5.210 | 5.260 | 5.210 | 5.260 | 4.533 | 121,632 |
| 2024-05-08 | 5.200 | 5.240 | 5.200 | 5.200 | 4.481 | 184,206 |
| 2024-05-07 | 5.250 | 5.250 | 5.200 | 5.200 | 4.481 | 90,619 |
| 2024-05-06 | 5.230 | 5.280 | 5.230 | 5.240 | 4.516 | 121,897 |
| 2024-05-03 | 5.250 | 5.270 | 5.220 | 5.220 | 4.498 | 209,417 |
| 2024-05-02 | 5.190 | 5.230 | 5.190 | 5.220 | 4.498 | 65,817 |
| 2024-05-01 | 5.220 | 5.220 | 5.180 | 5.190 | 4.473 | 101,902 |
| 2024-04-30 | 5.250 | 5.250 | 5.210 | 5.210 | 4.490 | 96,334 |
| 2024-04-29 | 5.230 | 5.240 | 5.210 | 5.240 | 4.516 | 213,290 |
| 2024-04-26 | 5.220 | 5.235 | 5.200 | 5.200 | 4.481 | 90,681 |
| 2024-04-25 | 5.190 | 5.230 | 5.180 | 5.210 | 4.490 | 89,165 |
| 2024-04-24 | 5.180 | 5.220 | 5.180 | 5.190 | 4.473 | 81,838 |
| 2024-04-23 | 5.200 | 5.220 | 5.180 | 5.190 | 4.473 | 103,095 |
| 2024-04-22 | 5.210 | 5.210 | 5.160 | 5.180 | 4.464 | 100,334 |
| 2024-04-19 | 5.180 | 5.240 | 5.180 | 5.210 | 4.490 | 74,516 |
| 2024-04-18 | 5.180 | 5.210 | 5.160 | 5.200 | 4.481 | 81,890 |
| 2024-04-17 | 5.170 | 5.190 | 5.140 | 5.180 | 4.464 | 229,927 |
| 2024-04-16 | 5.180 | 5.180 | 5.120 | 5.150 | 4.438 | 157,139 |
| 2024-04-15 | 5.200 | 5.200 | 5.150 | 5.180 | 4.464 | 185,998 |
| 2024-04-12 | 5.180 | 5.200 | 5.150 | 5.180 | 4.464 | 227,325 |
| 2024-04-11 | 5.210 | 5.210 | 5.170 | 5.190 | 4.473 | 163,715 |
| 2024-04-10 | 5.240 | 5.250 | 5.190 | 5.210 | 4.490 | 224,905 |
| 2024-04-09 | 5.240 | 5.260 | 5.210 | 5.240 | 4.516 | 103,602 |
| 2024-04-08 | 5.250 | 5.250 | 5.180 | 5.240 | 4.516 | 148,242 |
| 2024-04-05 | 5.270 | 5.270 | 5.180 | 5.250 | 4.524 | 342,737 |
| 2024-04-04 | 5.280 | 5.280 | 5.240 | 5.270 | 4.542 | 87,936 |
| 2024-04-03 | 5.260 | 5.280 | 5.230 | 5.260 | 4.533 | 122,426 |
| 2024-04-02 | 5.290 | 5.300 | 5.240 | 5.260 | 4.533 | 98,752 |
| 2024-04-01 | 5.330 | 5.330 | 5.280 | 5.300 | 4.567 | 131,918 |
| 2024-03-28 | 5.320 | 5.340 | 5.310 | 5.330 | 4.593 | 104,185 |
| 2024-03-27 | 5.370 | 5.370 | 5.310 | 5.330 | 4.593 | 163,893 |
| 2024-03-26 | 5.420 | 5.450 | 5.400 | 5.420 | 4.593 | 162,740 |
| 2024-03-25 | 5.400 | 5.440 | 5.380 | 5.420 | 4.593 | 108,622 |
| 2024-03-22 | 5.450 | 5.450 | 5.370 | 5.410 | 4.585 | 92,686 |
| 2024-03-21 | 5.360 | 5.450 | 5.360 | 5.440 | 4.610 | 294,465 |
| 2024-03-20 | 5.320 | 5.390 | 5.310 | 5.360 | 4.542 | 144,364 |
| 2024-03-19 | 5.310 | 5.355 | 5.300 | 5.320 | 4.509 | 239,969 |
| 2024-03-18 | 5.260 | 5.340 | 5.260 | 5.310 | 4.500 | 140,606 |
| 2024-03-15 | 5.250 | 5.290 | 5.230 | 5.250 | 4.449 | 465,449 |
| 2024-03-14 | 5.290 | 5.300 | 5.240 | 5.260 | 4.458 | 187,254 |
| 2024-03-13 | 5.320 | 5.330 | 5.270 | 5.280 | 4.475 | 272,495 |
| 2024-03-12 | 5.370 | 5.370 | 5.300 | 5.320 | 4.509 | 203,198 |
| 2024-03-11 | 5.340 | 5.390 | 5.300 | 5.360 | 4.542 | 326,649 |
| 2024-03-08 | 5.340 | 5.350 | 5.270 | 5.300 | 4.492 | 320,814 |
| 2024-03-07 | 5.220 | 5.335 | 5.210 | 5.320 | 4.509 | 440,991 |
| 2024-03-06 | 5.270 | 5.280 | 5.190 | 5.190 | 4.398 | 331,683 |
| 2024-03-05 | 5.220 | 5.290 | 5.185 | 5.250 | 4.449 | 783,283 |
| 2024-03-04 | 5.220 | 5.260 | 5.150 | 5.150 | 4.364 | 635,196 |
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.