Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	5.960	6.010	5.960	6.010	4.505	107,716
2022-01-06	5.970	5.995	5.960	5.970	4.475	99,834
2022-01-05	6.010	6.040	5.950	5.960	4.468	226,476
2022-01-04	5.960	5.990	5.920	5.970	4.475	158,137
2021-12-31	5.940	5.960	5.920	5.950	4.460	67,874
2021-12-30	5.920	5.960	5.910	5.950	4.460	104,162
2021-12-29	5.970	5.970	5.900	5.910	4.430	185,440
2021-12-24	6.080	6.080	6.050	6.060	4.473	31,832
2021-12-23	6.090	6.100	6.070	6.080	4.488	121,110
2021-12-22	6.040	6.110	6.020	6.100	4.503	175,548
2021-12-21	6.010	6.060	6.010	6.030	4.451	145,523
2021-12-20	6.060	6.100	5.990	6.010	4.437	190,906
2021-12-17	6.040	6.120	6.040	6.070	4.481	157,221
2021-12-16	6.090	6.120	6.060	6.060	4.473	136,054
2021-12-15	6.060	6.100	6.030	6.080	4.488	555,060
2021-12-14	6.000	6.080	6.000	6.060	4.473	120,903
2021-12-13	6.040	6.090	6.020	6.060	4.473	150,939
2021-12-10	5.990	6.060	5.980	6.050	4.466	238,331
2021-12-09	5.930	5.990	5.930	5.970	4.407	145,181
2021-12-08	5.950	5.990	5.920	5.950	4.392	111,484
2021-12-07	5.960	6.000	5.920	5.980	4.414	234,425
2021-12-06	5.950	5.970	5.930	5.940	4.385	213,922
2021-12-03	5.890	5.940	5.880	5.940	4.385	180,905
2021-12-02	5.840	5.920	5.810	5.880	4.341	252,226
2021-12-01	5.800	5.850	5.790	5.830	4.304	171,768
2021-11-30	5.820	5.830	5.680	5.800	4.282	400,077
2021-11-29	5.800	5.920	5.800	5.830	4.304	277,829
2021-11-26	5.670	5.790	5.660	5.790	4.274	272,185
2021-11-25	5.680	5.730	5.560	5.700	4.208	206,615
2021-11-24	5.700	5.720	5.640	5.650	4.171	168,005
2021-11-23	5.750	5.750	5.690	5.720	4.223	127,314
2021-11-22	5.670	5.740	5.670	5.730	4.230	124,506
2021-11-19	5.700	5.700	5.660	5.700	4.208	73,563
2021-11-18	5.720	5.720	5.670	5.700	4.208	77,326
2021-11-17	5.730	5.740	5.670	5.690	4.200	144,089
2021-11-16	5.720	5.720	5.660	5.680	4.193	101,408
2021-11-15	5.760	5.800	5.680	5.700	4.208	112,941
2021-11-12	5.760	5.800	5.760	5.760	4.252	65,120
2021-11-11	5.800	5.800	5.750	5.780	4.267	59,338
2021-11-10	5.700	5.810	5.700	5.770	4.259	196,305
2021-11-09	5.730	5.750	5.680	5.690	4.200	97,872
2021-11-08	5.680	5.710	5.640	5.710	4.215	87,485
2021-11-05	5.720	5.730	5.670	5.690	4.200	135,336
2021-11-04	5.700	5.750	5.690	5.700	4.208	159,619
2021-11-03	5.650	5.690	5.620	5.680	4.193	72,263
2021-11-02	5.660	5.680	5.620	5.630	4.156	71,062
2021-11-01	5.630	5.690	5.630	5.640	4.163	188,225
2021-10-29	5.650	5.660	5.590	5.640	4.163	131,494
2021-10-28	5.610	5.660	5.600	5.620	4.149	107,797
2021-10-27	5.600	5.700	5.570	5.600	4.134	184,035
2021-10-26	5.650	5.695	5.600	5.600	4.134	119,596
2021-10-25	5.620	5.670	5.600	5.660	4.178	176,822
2021-10-22	5.600	5.620	5.570	5.620	4.149	182,769
2021-10-21	5.600	5.620	5.590	5.600	4.134	97,567
2021-10-20	5.590	5.610	5.570	5.610	4.141	98,388

← NewerPage 21 of 21 · 1,255 trading days

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.