Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.100	6.210	6.060	6.190	4.778	257,347
2022-09-23	6.120	6.120	6.000	6.100	4.708	267,700
2022-09-22	6.200	6.200	6.120	6.140	4.739	169,218
2022-09-21	6.180	6.230	6.170	6.200	4.785	111,172
2022-09-20	6.180	6.250	6.140	6.200	4.785	187,524
2022-09-19	6.130	6.210	6.130	6.210	4.793	73,310
2022-09-16	6.160	6.210	6.110	6.200	4.785	186,019
2022-09-15	6.150	6.180	6.110	6.150	4.747	106,383
2022-09-14	6.280	6.280	6.140	6.150	4.747	111,682
2022-09-13	6.150	6.200	6.130	6.150	4.747	77,990
2022-09-12	6.190	6.240	6.170	6.190	4.778	104,563
2022-09-09	6.130	6.180	6.110	6.170	4.762	127,370
2022-09-08	6.150	6.150	6.070	6.110	4.716	87,096
2022-09-07	6.100	6.155	6.080	6.140	4.739	96,078
2022-09-06	6.190	6.190	6.070	6.110	4.716	303,952
2022-09-02	6.240	6.270	6.170	6.200	4.785	67,250
2022-09-01	6.230	6.250	6.160	6.210	4.793	273,551
2022-08-31	6.250	6.270	6.230	6.250	4.824	112,187
2022-08-30	6.300	6.320	6.240	6.260	4.832	81,377
2022-08-29	6.260	6.350	6.260	6.300	4.863	171,396
2022-08-26	6.280	6.340	6.260	6.310	4.870	160,405
2022-08-25	6.280	6.310	6.260	6.280	4.847	73,087
2022-08-24	6.270	6.290	6.250	6.280	4.847	53,065
2022-08-23	6.250	6.280	6.230	6.280	4.847	66,520
2022-08-22	6.250	6.280	6.230	6.230	4.809	155,844
2022-08-19	6.260	6.300	6.230	6.270	4.839	108,541
2022-08-18	6.260	6.340	6.250	6.270	4.839	155,278
2022-08-17	6.270	6.270	6.230	6.250	4.824	112,465
2022-08-16	6.320	6.320	6.270	6.280	4.847	125,190
2022-08-15	6.350	6.420	6.300	6.300	4.863	128,997
2022-08-12	6.450	6.465	6.380	6.420	4.955	128,580
2022-08-11	6.340	6.420	6.280	6.410	4.947	184,627
2022-08-10	6.290	6.370	6.280	6.340	4.893	122,837
2022-08-09	6.400	6.400	6.280	6.290	4.855	115,703
2022-08-08	6.360	6.420	6.360	6.370	4.917	69,619
2022-08-05	6.330	6.350	6.300	6.320	4.878	38,359
2022-08-04	6.330	6.350	6.290	6.330	4.886	81,451
2022-08-03	6.400	6.410	6.320	6.320	4.878	104,952
2022-08-02	6.480	6.480	6.380	6.380	4.924	122,309
2022-07-29	6.430	6.590	6.430	6.470	4.994	337,250
2022-07-28	6.360	6.440	6.360	6.410	4.947	203,804
2022-07-27	6.390	6.410	6.360	6.360	4.909	103,045
2022-07-26	6.380	6.410	6.360	6.360	4.909	63,466
2022-07-25	6.350	6.410	6.320	6.380	4.924	161,436
2022-07-22	6.350	6.380	6.340	6.350	4.901	121,173
2022-07-21	6.280	6.360	6.280	6.350	4.901	151,973
2022-07-20	6.290	6.320	6.290	6.300	4.863	165,441
2022-07-19	6.220	6.310	6.210	6.300	4.863	198,639
2022-07-18	6.190	6.210	6.130	6.210	4.793	96,669
2022-07-15	6.160	6.190	6.120	6.160	4.754	104,444
2022-07-14	6.100	6.180	6.100	6.100	4.708	105,378
2022-07-13	6.100	6.220	6.090	6.180	4.770	120,368
2022-07-12	6.200	6.200	6.110	6.110	4.716	115,731
2022-07-11	6.240	6.315	6.180	6.190	4.778	208,023
2022-07-08	6.140	6.245	6.140	6.220	4.801	151,829
2022-07-07	6.110	6.190	6.110	6.150	4.747	70,181
2022-07-06	6.120	6.160	6.090	6.110	4.716	67,789
2022-07-05	6.050	6.120	6.020	6.110	4.716	114,318
2022-07-04	6.000	6.120	6.000	6.040	4.662	64,941
2022-06-30	6.000	6.060	5.970	6.050	4.670	128,727

← NewerPage 18 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.