Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.750	5.800	5.700	5.790	4.535	122,159
2022-12-19	5.830	5.860	5.730	5.740	4.495	131,065
2022-12-16	5.800	5.840	5.760	5.840	4.574	125,428
2022-12-15	5.820	5.820	5.780	5.800	4.542	155,307
2022-12-14	5.890	5.900	5.800	5.820	4.558	143,578
2022-12-13	5.860	5.920	5.840	5.890	4.613	144,907
2022-12-12	5.810	5.840	5.765	5.830	4.566	107,787
2022-12-09	5.880	5.880	5.790	5.800	4.542	247,502
2022-12-08	5.900	5.900	5.850	5.870	4.597	64,844
2022-12-07	5.880	5.940	5.850	5.900	4.621	131,377
2022-12-06	5.940	5.940	5.810	5.810	4.550	151,217
2022-12-05	6.000	6.000	5.850	5.890	4.613	201,376
2022-12-02	6.070	6.070	5.980	5.980	4.683	157,431
2022-12-01	6.080	6.170	6.060	6.080	4.762	127,309
2022-11-30	6.040	6.110	6.010	6.090	4.770	154,348
2022-11-29	6.000	6.050	5.990	6.050	4.738	50,381
2022-11-28	6.050	6.090	5.980	6.020	4.715	129,204
2022-11-25	6.080	6.100	6.030	6.090	4.770	133,135
2022-11-24	6.000	6.100	6.000	6.010	4.707	160,162
2022-11-23	5.950	5.990	5.930	5.960	4.668	80,360
2022-11-22	5.930	5.970	5.910	5.930	4.644	56,998
2022-11-21	5.930	5.980	5.905	5.950	4.660	128,624
2022-11-18	5.900	5.910	5.850	5.910	4.629	47,822
2022-11-17	5.870	5.920	5.830	5.900	4.621	78,142
2022-11-16	5.800	5.890	5.790	5.880	4.605	105,449
2022-11-15	5.850	5.850	5.800	5.820	4.558	78,919
2022-11-14	5.800	5.840	5.800	5.830	4.566	82,999
2022-11-11	5.800	5.850	5.800	5.830	4.566	83,889
2022-11-10	5.810	5.840	5.790	5.830	4.566	109,491
2022-11-09	5.800	5.810	5.730	5.730	4.488	169,691
2022-11-08	5.970	5.990	5.795	5.840	4.574	281,955
2022-11-07	5.930	5.980	5.910	5.980	4.683	58,354
2022-11-04	5.940	5.940	5.870	5.930	4.644	122,141
2022-11-03	5.900	5.900	5.850	5.860	4.589	52,105
2022-11-02	5.950	5.950	5.880	5.900	4.621	100,247
2022-11-01	5.970	6.000	5.940	5.940	4.652	57,246
2022-10-31	5.980	6.010	5.940	5.990	4.691	119,355
2022-10-28	5.960	6.030	5.920	6.000	4.699	96,005
2022-10-27	5.980	6.000	5.950	5.960	4.668	84,125
2022-10-26	5.900	5.960	5.890	5.950	4.660	122,703
2022-10-25	5.960	5.970	5.900	5.900	4.621	97,467
2022-10-24	5.920	5.960	5.910	5.940	4.652	60,504
2022-10-21	5.880	5.910	5.800	5.900	4.621	113,095
2022-10-20	5.930	5.950	5.860	5.890	4.613	126,052
2022-10-19	5.990	6.030	5.870	5.930	4.644	227,515
2022-10-18	6.060	6.110	6.000	6.000	4.699	161,864
2022-10-17	6.090	6.100	6.010	6.010	4.707	64,186
2022-10-14	6.060	6.090	6.000	6.030	4.723	165,914
2022-10-13	5.870	6.080	5.840	6.050	4.738	136,831
2022-10-12	5.900	5.950	5.840	5.910	4.629	165,261
2022-10-11	5.980	5.980	5.880	5.880	4.605	232,899
2022-10-07	6.040	6.065	5.960	6.000	4.699	133,078
2022-10-06	6.120	6.130	5.980	6.000	4.699	152,962
2022-10-05	6.150	6.160	6.090	6.120	4.793	117,848
2022-10-04	6.230	6.280	6.150	6.150	4.817	214,717
2022-10-03	6.140	6.240	6.140	6.200	4.856	148,839
2022-09-30	6.130	6.230	6.130	6.180	4.840	144,724
2022-09-29	6.130	6.200	6.100	6.140	4.809	171,668
2022-09-28	6.140	6.240	6.090	6.180	4.840	191,184
2022-09-27	6.200	6.230	6.160	6.210	4.793	188,294

← NewerPage 17 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.