Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	6.180	6.190	6.100	6.110	4.646	136,215
2022-04-01	6.280	6.280	6.170	6.180	4.700	135,899
2022-03-31	6.210	6.310	6.170	6.300	4.791	296,063
2022-03-30	6.240	6.260	6.185	6.200	4.715	256,735
2022-03-29	6.300	6.330	6.250	6.310	4.730	297,184
2022-03-28	6.310	6.360	6.280	6.310	4.730	207,372
2022-03-25	6.310	6.330	6.260	6.280	4.708	239,504
2022-03-24	6.250	6.340	6.220	6.320	4.738	424,756
2022-03-23	6.250	6.260	6.200	6.250	4.685	91,917
2022-03-22	6.230	6.250	6.190	6.240	4.678	86,559
2022-03-21	6.270	6.280	6.200	6.210	4.655	193,419
2022-03-18	6.310	6.330	6.200	6.280	4.708	281,796
2022-03-17	6.330	6.380	6.290	6.290	4.715	177,106
2022-03-16	6.300	6.340	6.280	6.310	4.730	204,531
2022-03-15	6.350	6.350	6.260	6.270	4.700	182,936
2022-03-14	6.310	6.370	6.310	6.350	4.760	463,504
2022-03-11	6.300	6.340	6.240	6.300	4.723	225,895
2022-03-10	6.180	6.320	6.160	6.300	4.723	376,211
2022-03-09	6.150	6.250	6.150	6.190	4.640	1,860,076
2022-03-08	6.010	6.150	6.010	6.130	4.595	402,814
2022-03-07	5.980	6.100	5.970	6.020	4.513	342,353
2022-03-04	5.930	6.000	5.920	6.000	4.498	169,337
2022-03-03	5.900	5.950	5.860	5.940	4.453	190,628
2022-03-02	5.850	5.925	5.840	5.860	4.393	235,058
2022-03-01	5.830	5.860	5.800	5.830	4.370	159,861
2022-02-28	5.890	5.890	5.830	5.830	4.370	206,200
2022-02-25	5.830	5.920	5.830	5.890	4.415	242,682
2022-02-24	5.810	5.860	5.770	5.820	4.363	237,022
2022-02-23	5.870	5.910	5.830	5.850	4.385	114,692
2022-02-22	5.860	5.870	5.810	5.850	4.385	254,894
2022-02-18	5.870	5.890	5.850	5.850	4.385	91,437
2022-02-17	5.920	5.940	5.850	5.870	4.400	217,719
2022-02-16	6.000	6.000	5.920	5.920	4.438	175,003
2022-02-15	5.970	6.020	5.960	5.970	4.475	255,816
2022-02-14	5.950	5.980	5.920	5.970	4.475	129,336
2022-02-11	5.960	5.980	5.940	5.970	4.475	182,259
2022-02-10	5.960	5.980	5.910	5.950	4.460	271,831
2022-02-09	5.940	5.980	5.940	5.980	4.483	83,249
2022-02-08	5.980	5.980	5.940	5.970	4.475	162,295
2022-02-07	5.990	5.990	5.940	5.980	4.483	94,936
2022-02-04	5.970	5.990	5.920	5.990	4.490	112,800
2022-02-03	5.950	5.965	5.920	5.950	4.460	76,499
2022-02-02	5.940	5.980	5.890	5.980	4.483	244,062
2022-02-01	6.000	6.000	5.890	5.900	4.423	279,752
2022-01-31	5.990	6.000	5.980	5.990	4.490	148,461
2022-01-28	5.980	6.000	5.910	5.990	4.490	207,466
2022-01-27	5.930	5.950	5.890	5.920	4.438	111,308
2022-01-26	5.940	5.960	5.890	5.910	4.430	148,915
2022-01-25	5.830	5.930	5.770	5.900	4.423	158,848
2022-01-24	5.850	5.850	5.760	5.820	4.363	330,601
2022-01-21	5.940	5.950	5.900	5.900	4.423	152,938
2022-01-20	5.970	6.010	5.940	5.950	4.460	138,625
2022-01-19	6.020	6.020	5.960	5.960	4.468	92,052
2022-01-18	6.010	6.030	5.970	6.030	4.520	188,261
2022-01-17	6.010	6.060	6.010	6.020	4.513	118,749
2022-01-14	6.000	6.020	5.970	6.010	4.505	115,662
2022-01-13	6.010	6.010	5.970	6.000	4.498	80,622
2022-01-12	6.030	6.030	5.965	6.010	4.505	122,587
2022-01-11	5.990	6.040	5.950	6.010	4.505	113,183
2022-01-10	6.030	6.030	5.950	5.980	4.483	91,882

← NewerPage 20 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.