Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.620	5.660	5.620	5.660	4.643	59,154
2023-09-08	5.660	5.660	5.610	5.610	4.601	50,142
2023-09-07	5.680	5.680	5.620	5.630	4.618	62,406
2023-09-06	5.750	5.770	5.660	5.670	4.651	95,359
2023-09-05	5.730	5.770	5.730	5.760	4.725	106,186
2023-09-01	5.780	5.780	5.750	5.780	4.741	42,601
2023-08-31	5.770	5.780	5.720	5.750	4.716	113,666
2023-08-30	5.750	5.780	5.740	5.780	4.741	57,879
2023-08-29	5.700	5.750	5.700	5.750	4.716	108,902
2023-08-28	5.710	5.715	5.650	5.710	4.684	119,556
2023-08-25	5.630	5.710	5.630	5.710	4.684	150,469
2023-08-24	5.560	5.650	5.560	5.630	4.618	101,443
2023-08-23	5.550	5.590	5.550	5.580	4.577	64,965
2023-08-22	5.590	5.590	5.540	5.550	4.552	141,912
2023-08-21	5.600	5.610	5.565	5.570	4.569	58,075
2023-08-18	5.630	5.630	5.565	5.580	4.577	41,917
2023-08-17	5.670	5.670	5.580	5.600	4.593	122,627
2023-08-16	5.610	5.680	5.580	5.640	4.626	101,440
2023-08-15	5.820	5.820	5.555	5.590	4.585	259,897
2023-08-14	5.770	5.850	5.750	5.760	4.725	179,221
2023-08-11	5.700	5.700	5.670	5.690	4.667	78,247
2023-08-10	5.690	5.690	5.660	5.680	4.659	33,513
2023-08-09	5.580	5.680	5.580	5.660	4.643	123,212
2023-08-08	5.580	5.600	5.560	5.570	4.569	111,596
2023-08-04	5.620	5.640	5.565	5.580	4.577	127,695
2023-08-03	5.600	5.640	5.570	5.610	4.601	75,179
2023-08-02	5.630	5.640	5.560	5.610	4.601	171,996
2023-08-01	5.650	5.670	5.630	5.660	4.643	112,704
2023-07-31	5.670	5.680	5.630	5.670	4.651	84,129
2023-07-28	5.710	5.710	5.610	5.640	4.626	94,020
2023-07-27	5.720	5.720	5.630	5.650	4.634	189,008
2023-07-26	5.700	5.740	5.680	5.730	4.700	44,778
2023-07-25	5.740	5.740	5.670	5.730	4.700	102,806
2023-07-24	5.720	5.730	5.670	5.730	4.700	103,662
2023-07-21	5.690	5.720	5.640	5.710	4.684	101,067
2023-07-20	5.700	5.700	5.660	5.660	4.643	93,054
2023-07-19	5.740	5.740	5.670	5.700	4.675	127,831
2023-07-18	5.760	5.760	5.720	5.730	4.700	76,103
2023-07-17	5.780	5.790	5.740	5.740	4.708	54,351
2023-07-14	5.850	5.850	5.770	5.780	4.741	81,306
2023-07-13	5.810	5.850	5.805	5.840	4.790	143,811
2023-07-12	5.840	5.840	5.790	5.810	4.766	50,645
2023-07-11	5.780	5.840	5.765	5.810	4.766	94,696
2023-07-10	5.760	5.770	5.740	5.760	4.725	41,170
2023-07-07	5.760	5.780	5.730	5.760	4.725	65,303
2023-07-06	5.760	5.770	5.710	5.770	4.733	89,393
2023-07-05	5.790	5.810	5.750	5.760	4.725	81,069
2023-07-04	5.810	5.820	5.770	5.790	4.749	53,502
2023-06-30	5.840	5.840	5.765	5.770	4.733	89,736
2023-06-29	5.840	5.845	5.790	5.840	4.790	95,885
2023-06-28	5.860	5.880	5.835	5.850	4.725	86,645
2023-06-27	5.870	5.870	5.830	5.850	4.725	174,883
2023-06-26	5.820	5.860	5.820	5.850	4.725	48,646
2023-06-23	5.820	5.850	5.800	5.850	4.725	37,043
2023-06-22	5.860	5.880	5.830	5.870	4.741	129,177
2023-06-21	5.870	5.890	5.805	5.880	4.749	112,866
2023-06-20	5.860	5.880	5.830	5.840	4.716	62,541
2023-06-19	5.860	5.870	5.820	5.840	4.716	88,143
2023-06-16	5.850	5.850	5.810	5.840	4.716	137,128
2023-06-15	5.790	5.820	5.780	5.810	4.692	61,632

← NewerPage 14 of 21 · 1,259 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.