Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.130	6.200	6.100	6.180	5.847	267,424
2025-10-30	6.120	6.160	6.100	6.130	5.799	359,139
2025-10-29	6.170	6.180	6.080	6.120	5.790	290,495
2025-10-28	6.210	6.230	6.150	6.180	5.847	251,106
2025-10-27	6.280	6.330	6.180	6.210	5.875	158,343
2025-10-24	6.330	6.330	6.260	6.270	5.932	130,192
2025-10-23	6.350	6.350	6.285	6.310	5.970	131,638
2025-10-22	6.290	6.330	6.275	6.320	5.979	141,143
2025-10-21	6.330	6.340	6.280	6.300	5.960	87,947
2025-10-20	6.270	6.340	6.250	6.330	5.989	245,229
2025-10-17	6.220	6.290	6.210	6.280	5.941	171,276
2025-10-16	6.240	6.300	6.220	6.230	5.894	107,658
2025-10-15	6.250	6.340	6.220	6.220	5.884	289,174
2025-10-14	6.220	6.275	6.120	6.270	5.932	230,753
2025-10-10	6.250	6.270	6.150	6.150	5.818	319,078
2025-10-09	6.320	6.320	6.240	6.250	5.913	197,328
2025-10-08	6.320	6.360	6.320	6.340	5.998	138,299
2025-10-07	6.380	6.400	6.320	6.330	5.989	248,850
2025-10-06	6.450	6.470	6.380	6.380	6.036	227,287
2025-10-03	6.430	6.490	6.420	6.470	6.121	362,258
2025-10-02	6.400	6.430	6.380	6.410	6.064	189,511
2025-10-01	6.370	6.430	6.370	6.400	6.055	320,530
2025-09-30	6.370	6.380	6.340	6.370	6.026	110,641
2025-09-29	6.370	6.390	6.340	6.360	6.017	251,403
2025-09-26	6.330	6.405	6.330	6.370	6.026	436,680
2025-09-25	6.430	6.430	6.375	6.380	5.951	296,481
2025-09-24	6.410	6.440	6.390	6.430	5.997	257,072
2025-09-23	6.370	6.410	6.370	6.400	5.969	232,496
2025-09-22	6.410	6.415	6.360	6.370	5.941	270,470
2025-09-19	6.370	6.440	6.360	6.430	5.997	479,017
2025-09-18	6.330	6.380	6.330	6.350	5.923	172,209
2025-09-17	6.340	6.380	6.315	6.340	5.913	181,678
2025-09-16	6.380	6.390	6.340	6.340	5.913	182,607
2025-09-15	6.370	6.390	6.320	6.380	5.951	396,194
2025-09-12	6.370	6.400	6.330	6.350	5.923	198,479
2025-09-11	6.400	6.425	6.370	6.400	5.969	256,743
2025-09-10	6.350	6.380	6.320	6.370	5.941	362,407
2025-09-09	6.330	6.355	6.310	6.340	5.913	280,693
2025-09-08	6.370	6.390	6.300	6.360	5.932	222,695
2025-09-05	6.400	6.430	6.370	6.380	5.951	182,312
2025-09-04	6.420	6.470	6.400	6.400	5.969	179,610
2025-09-03	6.390	6.470	6.350	6.400	5.969	307,944
2025-09-02	6.340	6.405	6.320	6.380	5.951	400,755
2025-08-29	6.350	6.380	6.320	6.340	5.913	290,193
2025-08-28	6.310	6.345	6.280	6.320	5.895	325,843
2025-08-27	6.380	6.410	6.320	6.330	5.904	234,715
2025-08-26	6.420	6.450	6.385	6.390	5.960	567,697
2025-08-25	6.350	6.440	6.350	6.420	5.988	317,610
2025-08-22	6.400	6.430	6.370	6.390	5.960	315,900
2025-08-21	6.320	6.430	6.280	6.390	5.960	631,054
2025-08-20	6.390	6.390	6.315	6.330	5.904	351,741
2025-08-19	6.340	6.400	6.330	6.400	5.969	545,581
2025-08-18	6.200	6.360	6.200	6.350	5.923	522,747
2025-08-15	6.190	6.260	6.180	6.230	5.811	461,835
2025-08-14	6.180	6.190	6.080	6.190	5.773	620,302
2025-08-13	5.960	6.250	5.960	6.200	5.783	905,475
2025-08-12	5.750	6.000	5.750	5.950	5.550	1,002,862
2025-08-11	5.720	5.730	5.690	5.710	5.326	103,628
2025-08-08	5.670	5.720	5.670	5.720	5.335	165,893
2025-08-07	5.650	5.690	5.650	5.680	5.298	108,116

← NewerPage 5 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.