Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	6.180	6.180	6.130	6.160	5.916	287,996
2026-01-27	6.150	6.180	6.140	6.160	5.916	168,747
2026-01-26	6.200	6.220	6.150	6.170	5.925	159,285
2026-01-23	6.120	6.200	6.110	6.200	5.954	309,590
2026-01-22	6.170	6.190	6.120	6.120	5.877	126,771
2026-01-21	6.130	6.210	6.130	6.170	5.925	271,405
2026-01-20	6.150	6.170	6.105	6.150	5.906	230,012
2026-01-19	6.100	6.130	6.100	6.110	5.868	197,778
2026-01-16	6.210	6.220	6.110	6.110	5.868	230,451
2026-01-15	6.130	6.230	6.130	6.180	5.935	571,735
2026-01-14	6.110	6.190	6.100	6.120	5.877	385,746
2026-01-13	6.120	6.130	6.070	6.100	5.858	278,060
2026-01-12	6.080	6.120	6.060	6.090	5.849	380,302
2026-01-09	6.020	6.080	6.020	6.070	5.829	278,125
2026-01-08	5.940	6.040	5.940	6.030	5.791	675,842
2026-01-07	5.950	5.970	5.935	5.950	5.714	363,197
2026-01-06	5.940	5.960	5.860	5.950	5.714	318,422
2026-01-05	5.960	5.970	5.920	5.970	5.733	225,199
2026-01-02	5.960	5.970	5.940	5.950	5.714	162,332
2025-12-31	5.940	5.950	5.930	5.950	5.714	100,802
2025-12-30	5.950	5.960	5.930	5.930	5.695	220,147
2025-12-29	5.910	5.950	5.880	5.950	5.714	243,272
2025-12-24	5.990	5.990	5.890	5.900	5.666	432,256
2025-12-23	6.050	6.060	6.015	6.040	5.714	422,101
2025-12-22	5.980	6.050	5.970	6.040	5.714	279,910
2025-12-19	6.010	6.040	5.950	5.950	5.629	532,838
2025-12-18	6.030	6.050	6.020	6.020	5.695	201,645
2025-12-17	6.000	6.040	5.960	6.040	5.714	210,930
2025-12-16	6.000	6.030	5.980	5.980	5.657	240,813
2025-12-15	6.030	6.040	5.990	6.010	5.686	198,810
2025-12-12	6.000	6.020	5.970	6.020	5.695	182,213
2025-12-11	5.960	6.000	5.960	5.980	5.657	183,065
2025-12-10	5.920	5.970	5.910	5.950	5.629	242,237
2025-12-09	5.920	5.960	5.920	5.930	5.610	164,422
2025-12-08	5.930	5.930	5.885	5.900	5.582	348,359
2025-12-05	5.920	5.950	5.890	5.910	5.591	396,430
2025-12-04	5.960	5.980	5.910	5.910	5.591	535,561
2025-12-03	6.010	6.030	5.940	5.960	5.638	674,720
2025-12-02	6.070	6.070	5.980	6.040	5.714	507,991
2025-12-01	6.130	6.130	6.010	6.010	5.686	582,204
2025-11-28	6.380	6.400	5.895	6.090	5.761	1,575,841
2025-11-27	6.290	6.490	6.240	6.460	6.112	434,835
2025-11-26	6.380	6.400	6.360	6.360	6.017	88,204
2025-11-25	6.310	6.390	6.310	6.390	6.045	167,434
2025-11-24	6.290	6.310	6.280	6.280	5.941	325,771
2025-11-21	6.310	6.320	6.280	6.300	5.960	126,535
2025-11-20	6.320	6.370	6.300	6.310	5.970	199,666
2025-11-19	6.350	6.360	6.330	6.330	5.989	106,752
2025-11-18	6.360	6.360	6.305	6.350	6.007	143,106
2025-11-17	6.340	6.370	6.320	6.350	6.007	195,374
2025-11-14	6.300	6.350	6.280	6.340	5.998	118,332
2025-11-13	6.340	6.340	6.290	6.300	5.960	198,435
2025-11-12	6.300	6.340	6.300	6.320	5.979	102,905
2025-11-11	6.300	6.320	6.280	6.280	5.941	105,125
2025-11-10	6.280	6.360	6.280	6.310	5.970	335,370
2025-11-07	6.220	6.280	6.170	6.280	5.941	140,244
2025-11-06	6.240	6.250	6.170	6.200	5.866	146,214
2025-11-05	6.160	6.240	6.150	6.240	5.903	170,249
2025-11-04	6.160	6.190	6.150	6.180	5.847	186,435
2025-11-03	6.180	6.190	6.120	6.190	5.856	195,355

← NewerPage 4 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.