Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.400	6.470	6.400	6.440	6.270	196,202
2026-04-23	6.430	6.450	6.395	6.420	6.250	195,895
2026-04-22	6.430	6.450	6.370	6.390	6.221	201,067
2026-04-21	6.340	6.450	6.340	6.410	6.240	334,012
2026-04-20	6.390	6.405	6.315	6.340	6.172	225,578
2026-04-17	6.370	6.450	6.370	6.410	6.240	157,287
2026-04-16	6.420	6.450	6.335	6.360	6.192	251,494
2026-04-15	6.500	6.500	6.340	6.410	6.240	388,266
2026-04-14	6.600	6.610	6.450	6.480	6.309	493,842
2026-04-13	6.730	6.730	6.550	6.590	6.416	351,842
2026-04-10	6.650	6.740	6.620	6.720	6.542	242,287
2026-04-09	6.660	6.660	6.585	6.640	6.464	288,167
2026-04-08	6.620	6.655	6.585	6.650	6.474	244,143
2026-04-07	6.660	6.665	6.600	6.630	6.455	236,081
2026-04-06	6.670	6.670	6.630	6.640	6.464	158,269
2026-04-02	6.670	6.680	6.620	6.660	6.484	277,163
2026-04-01	6.700	6.720	6.660	6.690	6.513	223,617
2026-03-31	6.640	6.730	6.640	6.690	6.513	366,275
2026-03-30	6.690	6.730	6.630	6.640	6.464	284,751
2026-03-27	6.570	6.670	6.500	6.660	6.484	385,854
2026-03-26	6.710	6.740	6.650	6.650	6.386	467,479
2026-03-25	6.780	6.800	6.700	6.710	6.444	468,548
2026-03-24	6.750	6.785	6.710	6.740	6.473	194,044
2026-03-23	6.690	6.800	6.660	6.770	6.502	474,738
2026-03-20	6.600	6.680	6.580	6.680	6.415	449,878
2026-03-19	6.610	6.620	6.540	6.580	6.319	176,154
2026-03-18	6.610	6.670	6.590	6.620	6.358	181,130
2026-03-17	6.630	6.660	6.610	6.620	6.358	143,866
2026-03-16	6.530	6.640	6.520	6.620	6.358	198,016
2026-03-13	6.500	6.530	6.480	6.530	6.271	163,478
2026-03-12	6.550	6.590	6.470	6.500	6.242	260,863
2026-03-11	6.560	6.640	6.540	6.550	6.290	224,996
2026-03-10	6.580	6.605	6.550	6.590	6.329	211,538
2026-03-09	6.600	6.600	6.510	6.580	6.319	231,985
2026-03-06	6.610	6.650	6.590	6.640	6.377	136,848
2026-03-05	6.620	6.650	6.600	6.640	6.377	143,959
2026-03-04	6.600	6.670	6.570	6.650	6.386	347,260
2026-03-03	6.590	6.640	6.500	6.590	6.329	181,942
2026-03-02	6.590	6.600	6.540	6.590	6.329	307,014
2026-02-27	6.650	6.680	6.580	6.590	6.329	356,964
2026-02-26	6.640	6.640	6.580	6.640	6.377	185,655
2026-02-25	6.630	6.630	6.570	6.600	6.338	266,989
2026-02-24	6.690	6.690	6.600	6.630	6.367	237,369
2026-02-23	6.600	6.690	6.600	6.670	6.406	323,271
2026-02-20	6.570	6.580	6.540	6.570	6.310	200,032
2026-02-19	6.580	6.580	6.525	6.570	6.310	255,660
2026-02-18	6.600	6.630	6.540	6.570	6.310	294,512
2026-02-17	6.530	6.610	6.490	6.590	6.329	329,646
2026-02-13	6.600	6.610	6.520	6.540	6.281	241,145
2026-02-12	6.540	6.610	6.530	6.580	6.319	308,568
2026-02-11	6.500	6.565	6.460	6.530	6.271	273,303
2026-02-10	6.480	6.500	6.420	6.490	6.233	428,447
2026-02-09	6.400	6.500	6.350	6.500	6.242	495,637
2026-02-06	6.360	6.460	6.250	6.410	6.156	778,925
2026-02-05	6.400	6.670	6.400	6.570	6.310	1,109,350
2026-02-04	6.290	6.390	6.280	6.370	6.118	572,160
2026-02-03	6.230	6.280	6.220	6.280	6.031	276,225
2026-02-02	6.160	6.230	6.140	6.230	5.983	257,918
2026-01-30	6.180	6.200	6.105	6.170	5.925	389,656
2026-01-29	6.220	6.230	6.160	6.180	5.935	221,127

← NewerPage 3 of 5 · 250 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.