Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.200 | 5.200 | 5.180 | 5.190 | 4.398 | 441,440 |
| 2024-02-29 | 5.190 | 5.200 | 5.180 | 5.190 | 4.398 | 331,741 |
| 2024-02-28 | 5.190 | 5.210 | 5.170 | 5.180 | 4.390 | 844,653 |
| 2024-02-27 | 5.160 | 5.190 | 5.150 | 5.180 | 4.390 | 2,474,803 |
| 2024-02-26 | 5.570 | 5.600 | 5.500 | 5.510 | 4.670 | 85,944 |
| 2024-02-23 | 5.650 | 5.650 | 5.580 | 5.580 | 4.729 | 106,567 |
| 2024-02-22 | 5.660 | 5.660 | 5.610 | 5.650 | 4.788 | 62,902 |
| 2024-02-21 | 5.640 | 5.640 | 5.610 | 5.630 | 4.771 | 66,179 |
| 2024-02-20 | 5.620 | 5.680 | 5.600 | 5.630 | 4.771 | 119,047 |
| 2024-02-16 | 5.630 | 5.690 | 5.620 | 5.670 | 4.805 | 70,294 |
| 2024-02-15 | 5.590 | 5.690 | 5.590 | 5.660 | 4.797 | 108,814 |
| 2024-02-14 | 5.610 | 5.690 | 5.600 | 5.610 | 4.754 | 101,061 |
| 2024-02-13 | 5.660 | 5.680 | 5.570 | 5.570 | 4.720 | 162,711 |
| 2024-02-12 | 5.630 | 5.750 | 5.630 | 5.660 | 4.797 | 212,700 |
| 2024-02-09 | 5.600 | 5.630 | 5.530 | 5.610 | 4.754 | 166,391 |
| 2024-02-08 | 5.530 | 5.610 | 5.520 | 5.570 | 4.720 | 111,263 |
| 2024-02-07 | 5.600 | 5.600 | 5.500 | 5.520 | 4.678 | 70,955 |
| 2024-02-06 | 5.600 | 5.600 | 5.510 | 5.590 | 4.737 | 115,694 |
| 2024-02-05 | 5.650 | 5.650 | 5.550 | 5.560 | 4.712 | 115,289 |
| 2024-02-02 | 5.600 | 5.640 | 5.580 | 5.620 | 4.763 | 72,094 |
| 2024-02-01 | 5.580 | 5.650 | 5.560 | 5.590 | 4.737 | 165,804 |
| 2024-01-31 | 5.620 | 5.620 | 5.490 | 5.560 | 4.712 | 146,616 |
| 2024-01-30 | 5.650 | 5.700 | 5.550 | 5.620 | 4.763 | 128,093 |
| 2024-01-29 | 5.590 | 5.610 | 5.520 | 5.610 | 4.754 | 75,749 |
| 2024-01-26 | 5.430 | 5.580 | 5.430 | 5.550 | 4.703 | 126,485 |
| 2024-01-25 | 5.510 | 5.510 | 5.400 | 5.460 | 4.627 | 96,739 |
| 2024-01-24 | 5.500 | 5.550 | 5.460 | 5.470 | 4.636 | 104,636 |
| 2024-01-23 | 5.440 | 5.510 | 5.440 | 5.460 | 4.627 | 90,593 |
| 2024-01-22 | 5.500 | 5.500 | 5.360 | 5.400 | 4.576 | 188,134 |
| 2024-01-19 | 5.490 | 5.520 | 5.460 | 5.520 | 4.678 | 63,810 |
| 2024-01-18 | 5.400 | 5.520 | 5.400 | 5.520 | 4.678 | 94,002 |
| 2024-01-17 | 5.510 | 5.510 | 5.400 | 5.440 | 4.610 | 128,694 |
| 2024-01-16 | 5.590 | 5.600 | 5.520 | 5.550 | 4.703 | 161,565 |
| 2024-01-15 | 5.590 | 5.650 | 5.520 | 5.640 | 4.780 | 100,405 |
| 2024-01-12 | 5.520 | 5.600 | 5.510 | 5.600 | 4.746 | 120,690 |
| 2024-01-11 | 5.500 | 5.530 | 5.450 | 5.510 | 4.670 | 111,966 |
| 2024-01-10 | 5.470 | 5.500 | 5.460 | 5.490 | 4.653 | 125,699 |
| 2024-01-09 | 5.400 | 5.470 | 5.390 | 5.450 | 4.619 | 90,431 |
| 2024-01-08 | 5.420 | 5.460 | 5.390 | 5.420 | 4.593 | 75,299 |
| 2024-01-05 | 5.400 | 5.450 | 5.370 | 5.420 | 4.593 | 147,491 |
| 2024-01-04 | 5.380 | 5.390 | 5.330 | 5.390 | 4.568 | 156,821 |
| 2024-01-03 | 5.400 | 5.400 | 5.320 | 5.360 | 4.542 | 134,623 |
| 2024-01-02 | 5.380 | 5.420 | 5.360 | 5.400 | 4.576 | 104,244 |
| 2023-12-29 | 5.350 | 5.400 | 5.320 | 5.380 | 4.559 | 140,732 |
| 2023-12-28 | 5.470 | 5.470 | 5.325 | 5.330 | 4.517 | 145,121 |
| 2023-12-27 | 5.460 | 5.530 | 5.460 | 5.500 | 4.585 | 148,330 |
| 2023-12-22 | 5.350 | 5.470 | 5.310 | 5.460 | 4.551 | 199,698 |
| 2023-12-21 | 5.350 | 5.350 | 5.300 | 5.330 | 4.443 | 141,266 |
| 2023-12-20 | 5.350 | 5.350 | 5.300 | 5.310 | 4.426 | 136,940 |
| 2023-12-19 | 5.290 | 5.360 | 5.280 | 5.350 | 4.460 | 179,709 |
| 2023-12-18 | 5.260 | 5.320 | 5.230 | 5.280 | 4.401 | 152,708 |
| 2023-12-15 | 5.490 | 5.490 | 5.200 | 5.200 | 4.335 | 506,072 |
| 2023-12-14 | 5.400 | 5.500 | 5.390 | 5.390 | 4.493 | 171,219 |
| 2023-12-13 | 5.350 | 5.460 | 5.320 | 5.450 | 4.543 | 88,197 |
| 2023-12-12 | 5.330 | 5.350 | 5.280 | 5.350 | 4.460 | 77,195 |
| 2023-12-11 | 5.450 | 5.450 | 5.290 | 5.330 | 4.443 | 144,897 |
| 2023-12-08 | 5.460 | 5.460 | 5.380 | 5.430 | 4.526 | 109,400 |
| 2023-12-07 | 5.470 | 5.470 | 5.410 | 5.440 | 4.535 | 70,235 |
| 2023-12-06 | 5.390 | 5.470 | 5.390 | 5.450 | 4.543 | 91,993 |
| 2023-12-05 | 5.420 | 5.485 | 5.390 | 5.390 | 4.493 | 134,988 |
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.