Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.080	6.120	6.050	6.120	4.869	68,705
2023-03-17	6.120	6.120	6.050	6.070	4.830	282,475
2023-03-16	6.000	6.110	5.980	6.100	4.854	111,174
2023-03-15	6.010	6.050	5.960	6.030	4.798	139,180
2023-03-14	6.040	6.100	6.030	6.060	4.822	190,412
2023-03-13	6.010	6.050	5.990	6.030	4.798	150,687
2023-03-10	6.120	6.130	6.030	6.040	4.806	167,168
2023-03-09	6.190	6.190	6.100	6.120	4.869	187,310
2023-03-08	6.160	6.190	6.120	6.170	4.909	89,693
2023-03-07	6.150	6.180	6.120	6.170	4.909	102,931
2023-03-06	6.250	6.250	6.150	6.180	4.917	179,174
2023-03-03	6.270	6.300	6.260	6.270	4.989	91,271
2023-03-02	6.230	6.330	6.220	6.270	4.989	357,918
2023-03-01	6.200	6.270	6.200	6.250	4.973	254,131
2023-02-28	6.160	6.230	6.150	6.210	4.941	143,357
2023-02-27	6.150	6.215	6.130	6.170	4.909	91,569
2023-02-24	6.150	6.180	6.100	6.130	4.877	131,946
2023-02-23	6.160	6.220	6.140	6.140	4.885	120,453
2023-02-22	6.160	6.200	6.140	6.160	4.901	179,281
2023-02-21	6.200	6.220	6.150	6.180	4.917	190,441
2023-02-17	6.130	6.230	6.130	6.220	4.949	270,389
2023-02-16	6.040	6.170	6.020	6.140	4.885	307,050
2023-02-15	6.030	6.060	5.990	6.040	4.806	266,566
2023-02-14	6.120	6.130	6.060	6.060	4.822	175,564
2023-02-13	6.060	6.170	6.030	6.100	4.854	509,067
2023-02-10	5.800	6.120	5.800	6.060	4.822	899,064
2023-02-09	5.800	5.960	5.755	5.780	4.599	209,962
2023-02-08	5.710	5.740	5.660	5.730	4.559	130,079
2023-02-07	5.680	5.710	5.640	5.680	4.519	176,057
2023-02-06	5.680	5.720	5.650	5.680	4.519	191,793
2023-02-03	5.740	5.760	5.700	5.720	4.551	112,941
2023-02-02	5.700	5.780	5.700	5.750	4.575	228,848
2023-02-01	5.720	5.740	5.660	5.670	4.511	192,581
2023-01-31	5.720	5.725	5.670	5.720	4.551	104,518
2023-01-30	5.750	5.750	5.660	5.690	4.527	194,987
2023-01-27	5.700	5.800	5.680	5.760	4.583	175,092
2023-01-26	5.730	5.730	5.660	5.710	4.543	72,797
2023-01-25	5.710	5.710	5.660	5.680	4.519	79,784
2023-01-24	5.740	5.780	5.690	5.730	4.559	104,698
2023-01-23	5.650	5.780	5.610	5.780	4.599	228,930
2023-01-20	5.590	5.640	5.580	5.620	4.472	169,646
2023-01-19	5.670	5.690	5.590	5.630	4.480	202,752
2023-01-18	5.700	5.710	5.650	5.690	4.527	121,749
2023-01-17	5.700	5.710	5.680	5.700	4.535	154,341
2023-01-16	5.650	5.720	5.650	5.700	4.535	118,987
2023-01-13	5.710	5.710	5.680	5.690	4.527	93,875
2023-01-12	5.730	5.730	5.675	5.700	4.535	98,489
2023-01-11	5.650	5.700	5.630	5.700	4.535	95,464
2023-01-10	5.690	5.700	5.630	5.650	4.495	140,615
2023-01-09	5.750	5.750	5.680	5.700	4.535	61,738
2023-01-06	5.710	5.740	5.710	5.720	4.551	57,328
2023-01-05	5.670	5.730	5.660	5.700	4.535	103,728
2023-01-04	5.620	5.670	5.590	5.660	4.503	107,583
2023-01-03	5.700	5.700	5.600	5.600	4.456	154,340
2022-12-30	5.720	5.730	5.670	5.690	4.527	117,097
2022-12-29	5.730	5.730	5.650	5.710	4.543	145,437
2022-12-28	5.820	5.820	5.740	5.740	4.495	190,046
2022-12-23	5.780	5.810	5.780	5.790	4.535	104,189
2022-12-22	5.810	5.810	5.770	5.790	4.535	78,111
2022-12-21	5.810	5.840	5.790	5.830	4.566	91,600

← NewerPage 16 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.