Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.650 | 5.680 | 5.640 | 5.670 | 5.288 | 136,331 |
| 2025-08-05 | 5.650 | 5.670 | 5.630 | 5.660 | 5.279 | 174,486 |
| 2025-08-01 | 5.640 | 5.660 | 5.630 | 5.640 | 5.260 | 125,720 |
| 2025-07-31 | 5.720 | 5.720 | 5.640 | 5.640 | 5.260 | 207,730 |
| 2025-07-30 | 5.720 | 5.720 | 5.670 | 5.680 | 5.298 | 159,361 |
| 2025-07-29 | 5.670 | 5.710 | 5.665 | 5.710 | 5.326 | 133,251 |
| 2025-07-28 | 5.710 | 5.710 | 5.670 | 5.670 | 5.288 | 142,525 |
| 2025-07-25 | 5.700 | 5.705 | 5.675 | 5.680 | 5.298 | 99,463 |
| 2025-07-24 | 5.700 | 5.715 | 5.685 | 5.700 | 5.316 | 64,500 |
| 2025-07-23 | 5.690 | 5.720 | 5.680 | 5.710 | 5.326 | 165,968 |
| 2025-07-22 | 5.650 | 5.720 | 5.650 | 5.690 | 5.307 | 270,086 |
| 2025-07-21 | 5.690 | 5.690 | 5.630 | 5.640 | 5.260 | 124,266 |
| 2025-07-18 | 5.680 | 5.690 | 5.655 | 5.680 | 5.298 | 177,788 |
| 2025-07-17 | 5.650 | 5.680 | 5.640 | 5.680 | 5.298 | 179,377 |
| 2025-07-16 | 5.640 | 5.670 | 5.620 | 5.630 | 5.251 | 190,148 |
| 2025-07-15 | 5.640 | 5.640 | 5.600 | 5.610 | 5.232 | 64,948 |
| 2025-07-14 | 5.630 | 5.630 | 5.580 | 5.620 | 5.242 | 164,208 |
| 2025-07-11 | 5.630 | 5.650 | 5.620 | 5.620 | 5.242 | 143,123 |
| 2025-07-10 | 5.630 | 5.650 | 5.630 | 5.630 | 5.251 | 98,325 |
| 2025-07-09 | 5.670 | 5.670 | 5.630 | 5.640 | 5.260 | 90,256 |
| 2025-07-08 | 5.640 | 5.695 | 5.640 | 5.670 | 5.288 | 167,042 |
| 2025-07-07 | 5.660 | 5.660 | 5.620 | 5.640 | 5.260 | 130,180 |
| 2025-07-04 | 5.660 | 5.670 | 5.640 | 5.650 | 5.270 | 55,742 |
| 2025-07-03 | 5.660 | 5.690 | 5.645 | 5.660 | 5.279 | 109,071 |
| 2025-07-02 | 5.600 | 5.660 | 5.600 | 5.650 | 5.270 | 231,519 |
| 2025-06-30 | 5.630 | 5.630 | 5.590 | 5.600 | 5.223 | 154,639 |
| 2025-06-27 | 5.570 | 5.610 | 5.560 | 5.590 | 5.214 | 253,638 |
| 2025-06-26 | 5.700 | 5.715 | 5.640 | 5.650 | 5.186 | 325,501 |
| 2025-06-25 | 5.730 | 5.730 | 5.680 | 5.680 | 5.213 | 202,425 |
| 2025-06-24 | 5.680 | 5.745 | 5.680 | 5.720 | 5.250 | 129,978 |
| 2025-06-23 | 5.710 | 5.760 | 5.690 | 5.690 | 5.223 | 196,778 |
| 2025-06-20 | 5.720 | 5.740 | 5.680 | 5.690 | 5.223 | 118,619 |
| 2025-06-19 | 5.700 | 5.720 | 5.690 | 5.710 | 5.241 | 146,265 |
| 2025-06-18 | 5.650 | 5.700 | 5.650 | 5.680 | 5.213 | 255,883 |
| 2025-06-17 | 5.640 | 5.675 | 5.640 | 5.650 | 5.186 | 168,079 |
| 2025-06-16 | 5.630 | 5.670 | 5.620 | 5.660 | 5.195 | 171,840 |
| 2025-06-13 | 5.620 | 5.640 | 5.600 | 5.630 | 5.168 | 135,606 |
| 2025-06-12 | 5.630 | 5.630 | 5.600 | 5.620 | 5.158 | 232,598 |
| 2025-06-11 | 5.650 | 5.650 | 5.620 | 5.640 | 5.177 | 93,788 |
| 2025-06-10 | 5.670 | 5.670 | 5.630 | 5.640 | 5.177 | 113,338 |
| 2025-06-09 | 5.610 | 5.660 | 5.605 | 5.640 | 5.177 | 141,434 |
| 2025-06-06 | 5.660 | 5.660 | 5.600 | 5.600 | 5.140 | 227,407 |
| 2025-06-05 | 5.690 | 5.700 | 5.640 | 5.640 | 5.177 | 171,858 |
| 2025-06-04 | 5.650 | 5.690 | 5.650 | 5.670 | 5.204 | 166,343 |
| 2025-06-03 | 5.660 | 5.710 | 5.640 | 5.670 | 5.204 | 245,371 |
| 2025-06-02 | 5.660 | 5.675 | 5.640 | 5.640 | 5.177 | 224,173 |
| 2025-05-30 | 5.660 | 5.675 | 5.600 | 5.640 | 5.177 | 266,844 |
| 2025-05-29 | 5.630 | 5.680 | 5.600 | 5.630 | 5.168 | 238,158 |
| 2025-05-28 | 5.560 | 5.610 | 5.560 | 5.600 | 5.140 | 125,816 |
| 2025-05-27 | 5.590 | 5.610 | 5.580 | 5.580 | 5.122 | 127,828 |
| 2025-05-26 | 5.550 | 5.620 | 5.540 | 5.600 | 5.140 | 154,210 |
| 2025-05-23 | 5.600 | 5.600 | 5.540 | 5.550 | 5.094 | 167,817 |
| 2025-05-22 | 5.590 | 5.590 | 5.560 | 5.560 | 5.103 | 103,881 |
| 2025-05-21 | 5.580 | 5.600 | 5.570 | 5.600 | 5.140 | 147,593 |
| 2025-05-20 | 5.600 | 5.610 | 5.570 | 5.580 | 5.122 | 152,776 |
| 2025-05-16 | 5.560 | 5.590 | 5.560 | 5.590 | 5.131 | 160,710 |
| 2025-05-15 | 5.600 | 5.645 | 5.570 | 5.570 | 5.112 | 184,951 |
| 2025-05-14 | 5.640 | 5.640 | 5.560 | 5.580 | 5.122 | 195,050 |
| 2025-05-13 | 5.670 | 5.670 | 5.520 | 5.630 | 5.168 | 352,734 |
| 2025-05-12 | 5.660 | 5.680 | 5.620 | 5.670 | 5.204 | 125,228 |
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.