Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.640 | 5.640 | 5.610 | 5.640 | 5.177 | 133,752 |
| 2025-05-08 | 5.660 | 5.660 | 5.595 | 5.640 | 5.177 | 152,654 |
| 2025-05-07 | 5.650 | 5.680 | 5.620 | 5.660 | 5.195 | 110,460 |
| 2025-05-06 | 5.600 | 5.620 | 5.590 | 5.620 | 5.158 | 75,244 |
| 2025-05-05 | 5.650 | 5.650 | 5.590 | 5.610 | 5.149 | 81,791 |
| 2025-05-02 | 5.610 | 5.660 | 5.600 | 5.650 | 5.186 | 118,647 |
| 2025-05-01 | 5.690 | 5.690 | 5.580 | 5.580 | 5.122 | 102,717 |
| 2025-04-30 | 5.580 | 5.660 | 5.560 | 5.650 | 5.186 | 181,327 |
| 2025-04-29 | 5.570 | 5.620 | 5.570 | 5.590 | 5.131 | 102,518 |
| 2025-04-28 | 5.590 | 5.620 | 5.560 | 5.560 | 5.103 | 53,975 |
| 2025-04-25 | 5.620 | 5.640 | 5.560 | 5.600 | 5.140 | 174,044 |
| 2025-04-24 | 5.550 | 5.600 | 5.550 | 5.600 | 5.140 | 97,703 |
| 2025-04-23 | 5.530 | 5.580 | 5.530 | 5.570 | 5.112 | 139,995 |
| 2025-04-22 | 5.630 | 5.630 | 5.490 | 5.520 | 5.067 | 269,757 |
| 2025-04-21 | 5.550 | 5.620 | 5.510 | 5.620 | 5.158 | 252,846 |
| 2025-04-17 | 5.500 | 5.550 | 5.500 | 5.550 | 5.094 | 156,389 |
| 2025-04-16 | 5.530 | 5.550 | 5.500 | 5.520 | 5.067 | 173,533 |
| 2025-04-15 | 5.520 | 5.570 | 5.490 | 5.550 | 5.094 | 271,296 |
| 2025-04-14 | 5.460 | 5.490 | 5.430 | 5.490 | 5.039 | 190,623 |
| 2025-04-11 | 5.390 | 5.440 | 5.360 | 5.430 | 4.984 | 141,166 |
| 2025-04-10 | 5.370 | 5.400 | 5.330 | 5.360 | 4.920 | 225,793 |
| 2025-04-09 | 5.250 | 5.460 | 5.230 | 5.440 | 4.993 | 368,536 |
| 2025-04-08 | 5.370 | 5.400 | 5.265 | 5.270 | 4.837 | 215,413 |
| 2025-04-07 | 5.300 | 5.400 | 5.220 | 5.250 | 4.819 | 348,045 |
| 2025-04-04 | 5.400 | 5.410 | 5.330 | 5.410 | 4.966 | 430,662 |
| 2025-04-03 | 5.430 | 5.470 | 5.390 | 5.460 | 5.011 | 163,814 |
| 2025-04-02 | 5.440 | 5.480 | 5.410 | 5.480 | 5.030 | 131,318 |
| 2025-04-01 | 5.360 | 5.460 | 5.340 | 5.430 | 4.984 | 282,174 |
| 2025-03-31 | 5.410 | 5.420 | 5.360 | 5.370 | 4.929 | 264,037 |
| 2025-03-28 | 5.460 | 5.460 | 5.340 | 5.400 | 4.956 | 422,122 |
| 2025-03-27 | 5.490 | 5.560 | 5.485 | 5.530 | 4.993 | 148,153 |
| 2025-03-26 | 5.540 | 5.540 | 5.485 | 5.510 | 4.975 | 200,791 |
| 2025-03-25 | 5.530 | 5.555 | 5.510 | 5.540 | 5.002 | 190,309 |
| 2025-03-24 | 5.490 | 5.520 | 5.480 | 5.500 | 4.966 | 140,297 |
| 2025-03-21 | 5.490 | 5.490 | 5.440 | 5.470 | 4.939 | 258,772 |
| 2025-03-20 | 5.510 | 5.510 | 5.480 | 5.510 | 4.975 | 108,518 |
| 2025-03-19 | 5.470 | 5.510 | 5.460 | 5.510 | 4.975 | 141,304 |
| 2025-03-18 | 5.470 | 5.470 | 5.420 | 5.470 | 4.939 | 177,031 |
| 2025-03-17 | 5.470 | 5.480 | 5.440 | 5.470 | 4.939 | 174,148 |
| 2025-03-14 | 5.440 | 5.450 | 5.410 | 5.450 | 4.921 | 123,234 |
| 2025-03-13 | 5.430 | 5.450 | 5.390 | 5.420 | 4.894 | 169,224 |
| 2025-03-12 | 5.410 | 5.450 | 5.380 | 5.440 | 4.912 | 122,439 |
| 2025-03-11 | 5.390 | 5.420 | 5.350 | 5.370 | 4.849 | 216,368 |
| 2025-03-10 | 5.520 | 5.520 | 5.400 | 5.410 | 4.885 | 214,346 |
| 2025-03-07 | 5.470 | 5.550 | 5.470 | 5.510 | 4.975 | 163,736 |
| 2025-03-06 | 5.480 | 5.480 | 5.430 | 5.480 | 4.948 | 183,029 |
| 2025-03-05 | 5.400 | 5.480 | 5.400 | 5.470 | 4.939 | 154,285 |
| 2025-03-04 | 5.350 | 5.420 | 5.300 | 5.410 | 4.885 | 325,816 |
| 2025-03-03 | 5.490 | 5.520 | 5.350 | 5.400 | 4.876 | 309,726 |
| 2025-02-28 | 5.480 | 5.500 | 5.460 | 5.470 | 4.939 | 273,011 |
| 2025-02-27 | 5.550 | 5.550 | 5.470 | 5.490 | 4.957 | 165,480 |
| 2025-02-26 | 5.500 | 5.580 | 5.500 | 5.550 | 5.011 | 178,649 |
| 2025-02-25 | 5.560 | 5.580 | 5.500 | 5.500 | 4.966 | 254,145 |
| 2025-02-24 | 5.590 | 5.590 | 5.530 | 5.570 | 5.029 | 241,001 |
| 2025-02-21 | 5.580 | 5.620 | 5.520 | 5.560 | 5.020 | 359,012 |
| 2025-02-20 | 5.500 | 5.610 | 5.500 | 5.580 | 5.038 | 445,672 |
| 2025-02-19 | 5.400 | 5.460 | 5.380 | 5.430 | 4.903 | 280,075 |
| 2025-02-18 | 5.480 | 5.480 | 5.400 | 5.420 | 4.894 | 308,516 |
| 2025-02-14 | 5.480 | 5.510 | 5.450 | 5.500 | 4.966 | 621,351 |
| 2025-02-13 | 5.420 | 5.480 | 5.410 | 5.450 | 4.921 | 505,143 |
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.