Rogers Sugar Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.470	5.480	5.330	5.390	4.493	117,622
2023-12-01	5.400	5.440	5.320	5.440	4.535	117,538
2023-11-30	5.520	5.520	5.235	5.400	4.501	263,067
2023-11-29	5.520	5.520	5.390	5.440	4.535	54,483
2023-11-28	5.550	5.550	5.420	5.420	4.518	68,166
2023-11-27	5.490	5.540	5.490	5.540	4.618	60,538
2023-11-24	5.380	5.520	5.360	5.520	4.601	133,357
2023-11-23	5.330	5.390	5.320	5.370	4.476	57,140
2023-11-22	5.290	5.340	5.210	5.340	4.451	123,966
2023-11-21	5.370	5.380	5.230	5.260	4.385	91,641
2023-11-20	5.350	5.380	5.300	5.350	4.460	63,362
2023-11-17	5.250	5.350	5.250	5.340	4.451	116,946
2023-11-16	5.220	5.260	5.200	5.260	4.385	72,193
2023-11-15	5.260	5.260	5.210	5.220	4.351	40,147
2023-11-14	5.210	5.245	5.190	5.210	4.343	51,580
2023-11-13	5.210	5.220	5.130	5.180	4.318	115,614
2023-11-10	5.250	5.250	5.170	5.200	4.335	81,669
2023-11-09	5.290	5.290	5.240	5.250	4.376	54,101
2023-11-08	5.220	5.290	5.220	5.270	4.393	51,658
2023-11-07	5.310	5.310	5.210	5.220	4.351	62,551
2023-11-06	5.410	5.410	5.320	5.340	4.451	86,058
2023-11-03	5.260	5.370	5.260	5.340	4.451	109,989
2023-11-02	5.130	5.260	5.130	5.240	4.368	260,399
2023-11-01	5.140	5.160	5.080	5.110	4.260	215,654
2023-10-31	5.150	5.170	5.080	5.150	4.293	144,019
2023-10-30	5.060	5.150	5.020	5.100	4.251	270,401
2023-10-27	5.100	5.100	5.010	5.040	4.201	135,135
2023-10-26	5.030	5.090	5.020	5.050	4.210	146,269
2023-10-25	5.090	5.110	4.990	5.020	4.185	161,087
2023-10-24	5.180	5.190	4.960	4.990	4.160	301,074
2023-10-23	5.150	5.200	5.100	5.170	4.310	130,703
2023-10-20	5.290	5.290	5.160	5.170	4.310	129,883
2023-10-19	5.300	5.300	5.250	5.260	4.385	53,592
2023-10-18	5.400	5.400	5.260	5.260	4.385	69,541
2023-10-17	5.400	5.400	5.330	5.360	4.468	77,283
2023-10-16	5.400	5.410	5.360	5.410	4.510	34,050
2023-10-13	5.510	5.520	5.340	5.380	4.485	94,605
2023-10-12	5.440	5.480	5.390	5.450	4.543	83,418
2023-10-11	5.430	5.500	5.395	5.450	4.543	90,706
2023-10-10	5.340	5.450	5.310	5.440	4.535	112,336
2023-10-06	5.310	5.330	5.240	5.320	4.435	42,303
2023-10-05	5.300	5.380	5.300	5.350	4.460	59,430
2023-10-04	5.290	5.310	5.230	5.300	4.418	173,512
2023-10-03	5.310	5.360	5.270	5.290	4.410	118,803
2023-10-02	5.390	5.400	5.320	5.340	4.451	128,335
2023-09-29	5.540	5.540	5.390	5.390	4.493	167,075
2023-09-28	5.590	5.590	5.520	5.550	4.626	61,478
2023-09-27	5.600	5.610	5.530	5.610	4.601	130,137
2023-09-26	5.670	5.670	5.600	5.610	4.601	119,048
2023-09-25	5.670	5.680	5.630	5.650	4.634	137,828
2023-09-22	5.620	5.680	5.605	5.670	4.651	94,754
2023-09-21	5.670	5.670	5.620	5.620	4.610	93,020
2023-09-20	5.690	5.690	5.630	5.650	4.634	61,465
2023-09-19	5.700	5.700	5.640	5.640	4.626	26,398
2023-09-18	5.700	5.700	5.650	5.680	4.659	66,500
2023-09-15	5.690	5.700	5.670	5.700	4.675	141,338
2023-09-14	5.640	5.700	5.640	5.680	4.659	67,157
2023-09-13	5.650	5.665	5.640	5.640	4.626	24,362
2023-09-12	5.630	5.670	5.630	5.660	4.643	45,300
2023-09-11	5.620	5.660	5.620	5.660	4.643	59,154

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.