Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.100	6.100	5.970	6.010	4.639	128,240
2022-06-28	6.210	6.250	6.090	6.110	4.646	153,829
2022-06-27	6.170	6.240	6.160	6.200	4.715	156,430
2022-06-24	6.090	6.180	6.060	6.150	4.677	162,456
2022-06-23	6.010	6.060	5.970	6.060	4.608	167,242
2022-06-22	6.030	6.100	6.010	6.040	4.593	111,623
2022-06-21	6.130	6.160	6.060	6.060	4.608	107,301
2022-06-20	6.040	6.130	6.040	6.130	4.662	131,268
2022-06-17	6.060	6.130	6.020	6.020	4.578	217,829
2022-06-16	6.170	6.190	6.050	6.060	4.608	216,063
2022-06-15	6.250	6.260	6.140	6.210	4.722	133,821
2022-06-14	6.240	6.250	6.160	6.190	4.707	145,027
2022-06-13	6.200	6.250	6.150	6.240	4.745	190,532
2022-06-10	6.240	6.290	6.220	6.270	4.768	112,990
2022-06-09	6.280	6.310	6.240	6.240	4.745	83,907
2022-06-08	6.460	6.460	6.270	6.290	4.783	162,601
2022-06-07	6.230	6.430	6.220	6.420	4.882	246,260
2022-06-06	6.320	6.330	6.230	6.230	4.738	184,371
2022-06-03	6.330	6.335	6.280	6.310	4.799	81,679
2022-06-02	6.330	6.380	6.320	6.340	4.821	99,275
2022-06-01	6.350	6.355	6.260	6.330	4.814	74,663
2022-05-31	6.300	6.390	6.290	6.330	4.814	241,385
2022-05-30	6.270	6.295	6.240	6.260	4.760	70,674
2022-05-27	6.330	6.370	6.250	6.280	4.776	123,496
2022-05-26	6.250	6.345	6.230	6.320	4.806	176,096
2022-05-25	6.150	6.230	6.150	6.220	4.730	95,143
2022-05-24	6.100	6.170	6.100	6.130	4.662	59,347
2022-05-20	6.150	6.150	6.040	6.090	4.631	157,883
2022-05-19	6.150	6.195	6.080	6.100	4.639	122,979
2022-05-18	6.270	6.280	6.110	6.140	4.669	128,731
2022-05-17	6.330	6.330	6.270	6.270	4.768	92,909
2022-05-16	6.200	6.325	6.200	6.290	4.783	108,239
2022-05-13	6.150	6.270	6.150	6.200	4.715	152,961
2022-05-12	6.060	6.170	6.050	6.150	4.677	155,273
2022-05-11	6.150	6.190	6.090	6.090	4.631	135,397
2022-05-10	6.150	6.240	6.130	6.160	4.684	172,567
2022-05-09	6.220	6.270	6.120	6.160	4.684	231,209
2022-05-06	6.180	6.270	6.170	6.250	4.753	126,565
2022-05-05	6.260	6.260	6.135	6.150	4.677	122,543
2022-05-04	6.140	6.280	6.120	6.280	4.776	208,160
2022-05-03	6.070	6.145	6.070	6.110	4.646	148,515
2022-05-02	6.100	6.130	6.045	6.050	4.601	194,125
2022-04-29	6.170	6.185	6.110	6.110	4.646	91,965
2022-04-28	6.110	6.200	6.110	6.170	4.692	78,803
2022-04-27	6.040	6.130	6.040	6.100	4.639	110,598
2022-04-26	6.180	6.190	6.050	6.060	4.608	158,263
2022-04-25	6.170	6.190	6.080	6.190	4.707	220,976
2022-04-22	6.280	6.290	6.180	6.190	4.707	160,347
2022-04-21	6.350	6.350	6.240	6.270	4.768	115,014
2022-04-20	6.280	6.390	6.280	6.330	4.814	155,086
2022-04-19	6.220	6.300	6.150	6.290	4.783	210,579
2022-04-18	6.220	6.280	6.200	6.220	4.730	119,887
2022-04-14	6.240	6.280	6.190	6.210	4.722	110,226
2022-04-13	6.210	6.245	6.200	6.220	4.730	56,127
2022-04-12	6.280	6.295	6.170	6.220	4.730	115,452
2022-04-11	6.300	6.360	6.270	6.270	4.768	240,428
2022-04-08	6.250	6.310	6.210	6.300	4.791	231,398
2022-04-07	6.150	6.250	6.140	6.230	4.738	184,362
2022-04-06	6.100	6.150	6.070	6.150	4.677	131,296
2022-04-05	6.130	6.160	6.100	6.100	4.639	120,624

← NewerPage 19 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.