Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.820	5.820	5.780	5.810	4.692	92,272
2023-06-13	5.810	5.820	5.790	5.800	4.684	62,809
2023-06-12	5.820	5.830	5.790	5.800	4.684	128,476
2023-06-09	5.860	5.870	5.810	5.840	4.716	132,446
2023-06-08	5.890	5.900	5.840	5.850	4.725	134,672
2023-06-07	5.900	5.920	5.850	5.850	4.725	96,221
2023-06-06	5.930	5.930	5.880	5.900	4.765	79,703
2023-06-05	6.000	6.020	5.870	5.910	4.773	132,995
2023-06-02	5.910	5.960	5.900	5.930	4.789	111,637
2023-06-01	5.860	5.910	5.840	5.870	4.741	89,519
2023-05-31	5.900	5.905	5.830	5.840	4.716	142,106
2023-05-30	5.900	5.940	5.870	5.900	4.765	77,269
2023-05-29	5.960	5.960	5.880	5.930	4.789	33,851
2023-05-26	5.890	5.930	5.870	5.900	4.765	71,146
2023-05-25	5.930	5.935	5.860	5.880	4.749	95,148
2023-05-24	6.020	6.020	5.930	5.940	4.797	141,339
2023-05-23	6.040	6.050	6.000	6.010	4.854	153,798
2023-05-19	6.100	6.100	6.030	6.030	4.870	62,722
2023-05-18	6.120	6.120	6.010	6.040	4.878	120,006
2023-05-17	6.090	6.100	6.055	6.080	4.910	65,160
2023-05-16	6.120	6.150	6.070	6.070	4.902	125,926
2023-05-15	6.120	6.170	6.120	6.150	4.967	42,485
2023-05-12	6.140	6.160	6.110	6.150	4.967	69,790
2023-05-11	6.180	6.200	6.060	6.130	4.951	186,522
2023-05-10	6.270	6.270	6.190	6.200	5.007	79,075
2023-05-09	6.230	6.275	6.170	6.220	5.023	114,977
2023-05-08	6.280	6.280	6.210	6.230	5.031	44,625
2023-05-05	6.280	6.320	6.190	6.280	5.072	103,999
2023-05-04	6.300	6.360	6.200	6.200	5.007	122,879
2023-05-03	6.300	6.390	6.300	6.330	5.112	53,665
2023-05-02	6.370	6.410	6.300	6.320	5.104	179,656
2023-05-01	6.240	6.400	6.240	6.370	5.144	361,643
2023-04-28	6.260	6.340	6.250	6.270	5.064	339,533
2023-04-27	6.150	6.300	6.150	6.260	5.056	175,478
2023-04-26	6.220	6.260	6.140	6.170	4.983	143,408
2023-04-25	6.140	6.220	6.120	6.180	4.991	151,449
2023-04-24	6.160	6.220	6.130	6.150	4.967	116,631
2023-04-21	6.150	6.210	6.150	6.180	4.991	50,984
2023-04-20	6.200	6.200	6.170	6.180	4.991	55,828
2023-04-19	6.130	6.250	6.130	6.180	4.991	250,560
2023-04-18	6.130	6.190	6.130	6.160	4.975	101,351
2023-04-17	6.180	6.200	6.130	6.150	4.967	158,330
2023-04-14	6.070	6.110	6.040	6.080	4.910	55,933
2023-04-13	6.150	6.150	6.070	6.070	4.902	58,796
2023-04-12	6.190	6.200	6.110	6.120	4.943	93,868
2023-04-11	6.160	6.200	6.160	6.190	4.999	68,614
2023-04-10	6.120	6.180	6.100	6.150	4.967	85,285
2023-04-06	6.050	6.140	6.050	6.130	4.951	121,331
2023-04-05	6.060	6.070	6.020	6.040	4.878	103,762
2023-04-04	6.090	6.120	6.010	6.030	4.870	139,202
2023-04-03	6.110	6.150	6.080	6.110	4.935	77,500
2023-03-31	6.090	6.150	6.090	6.090	4.918	153,081
2023-03-30	6.080	6.090	6.030	6.060	4.894	85,841
2023-03-29	6.140	6.150	6.080	6.080	4.838	74,419
2023-03-28	6.070	6.160	6.070	6.090	4.846	123,589
2023-03-27	6.080	6.120	6.050	6.100	4.854	82,180
2023-03-24	6.060	6.100	6.010	6.090	4.846	144,777
2023-03-23	6.040	6.055	5.980	6.020	4.790	90,489
2023-03-22	6.060	6.070	6.000	6.000	4.774	115,867
2023-03-21	6.130	6.150	6.070	6.070	4.830	96,143

← NewerPage 15 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.