Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.040	7.060	7.010	7.040	6.944	205,977
2026-07-20	7.080	7.090	7.040	7.070	6.973	235,904
2026-07-17	7.100	7.160	7.025	7.070	6.973	190,266
2026-07-16	6.960	7.100	6.960	7.070	6.973	350,227
2026-07-15	6.900	6.970	6.900	6.930	6.835	186,473
2026-07-14	6.970	6.990	6.920	6.930	6.835	116,310
2026-07-13	6.990	7.020	6.950	6.970	6.875	203,752
2026-07-10	6.940	7.010	6.940	6.960	6.865	195,827
2026-07-09	6.970	6.980	6.910	6.940	6.845	104,902
2026-07-08	6.920	6.990	6.920	6.980	6.885	161,515
2026-07-07	6.930	6.960	6.890	6.910	6.816	144,383
2026-07-06	6.880	6.910	6.820	6.880	6.786	362,583
2026-07-03	6.900	6.940	6.870	6.880	6.786	114,988
2026-07-02	6.850	6.930	6.830	6.900	6.806	248,546
2026-06-30	6.810	6.870	6.810	6.830	6.737	151,253
2026-06-29	6.810	6.880	6.800	6.830	6.737	232,614
2026-06-26	6.880	6.900	6.790	6.850	6.756	296,090
2026-06-25	6.920	7.000	6.920	6.940	6.756	283,623
2026-06-24	6.930	6.960	6.890	6.900	6.717	171,264
2026-06-23	6.870	6.930	6.840	6.890	6.708	446,534
2026-06-22	6.860	6.890	6.810	6.820	6.640	246,552
2026-06-19	6.880	6.900	6.860	6.860	6.678	205,636
2026-06-18	6.850	6.935	6.850	6.880	6.698	176,675
2026-06-17	6.900	6.915	6.850	6.870	6.688	216,504
2026-06-16	6.950	7.010	6.900	6.920	6.737	497,657
2026-06-15	6.920	6.990	6.900	6.970	6.786	325,901
2026-06-12	6.920	6.950	6.855	6.930	6.747	280,743
2026-06-11	6.830	6.930	6.820	6.910	6.727	287,874
2026-06-10	6.870	6.940	6.820	6.830	6.649	443,293
2026-06-09	6.750	6.885	6.750	6.880	6.698	388,809
2026-06-08	6.760	6.810	6.740	6.790	6.610	239,190
2026-06-05	6.770	6.800	6.700	6.790	6.610	202,309
2026-06-04	6.790	6.800	6.715	6.730	6.552	164,325
2026-06-03	6.730	6.840	6.730	6.770	6.591	184,229
2026-06-02	6.700	6.770	6.680	6.720	6.542	422,582
2026-06-01	6.700	6.710	6.620	6.700	6.523	222,973
2026-05-29	6.780	6.830	6.710	6.710	6.532	295,851
2026-05-28	6.800	6.855	6.790	6.790	6.610	139,478
2026-05-27	6.750	6.870	6.750	6.810	6.630	306,002
2026-05-26	6.740	6.790	6.740	6.770	6.591	122,514
2026-05-25	6.730	6.760	6.700	6.730	6.552	101,735
2026-05-22	6.670	6.720	6.670	6.720	6.542	115,031
2026-05-21	6.720	6.720	6.640	6.710	6.532	293,967
2026-05-20	6.690	6.740	6.680	6.700	6.523	297,291
2026-05-19	6.710	6.740	6.610	6.670	6.494	252,815
2026-05-15	6.750	6.790	6.700	6.710	6.532	243,843
2026-05-14	6.720	6.775	6.720	6.730	6.552	227,379
2026-05-13	6.640	6.700	6.640	6.650	6.474	196,588
2026-05-12	6.650	6.700	6.595	6.600	6.425	271,969
2026-05-11	6.700	6.770	6.660	6.660	6.484	329,184
2026-05-08	6.650	6.770	6.575	6.650	6.474	542,608
2026-05-07	6.520	6.640	6.520	6.630	6.455	274,447
2026-05-06	6.510	6.525	6.435	6.520	6.347	330,144
2026-05-05	6.520	6.560	6.510	6.510	6.338	107,160
2026-05-04	6.550	6.580	6.480	6.480	6.309	320,327
2026-05-01	6.550	6.640	6.550	6.570	6.396	245,336
2026-04-30	6.480	6.600	6.480	6.570	6.396	196,109
2026-04-29	6.470	6.530	6.440	6.470	6.299	285,228
2026-04-28	6.430	6.580	6.430	6.440	6.270	251,689
2026-04-27	6.450	6.510	6.400	6.400	6.231	274,668

← NewerPage 2 of 21 · 1,257 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.