Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.420 | 5.480 | 5.410 | 5.450 | 4.921 | 505,143 |
| 2025-02-12 | 5.320 | 5.380 | 5.320 | 5.350 | 4.831 | 345,415 |
| 2025-02-11 | 5.360 | 5.370 | 5.265 | 5.310 | 4.794 | 733,822 |
| 2025-02-10 | 5.570 | 5.570 | 5.340 | 5.360 | 4.840 | 880,362 |
| 2025-02-07 | 5.680 | 5.680 | 5.550 | 5.570 | 5.029 | 572,156 |
| 2025-02-06 | 5.880 | 5.880 | 5.630 | 5.670 | 5.120 | 346,867 |
| 2025-02-05 | 5.720 | 5.770 | 5.720 | 5.730 | 5.174 | 357,987 |
| 2025-02-04 | 5.660 | 5.770 | 5.650 | 5.740 | 5.183 | 199,466 |
| 2025-02-03 | 5.700 | 5.700 | 5.530 | 5.640 | 5.092 | 381,489 |
| 2025-01-31 | 5.860 | 5.870 | 5.740 | 5.750 | 5.192 | 204,420 |
| 2025-01-30 | 5.800 | 5.890 | 5.800 | 5.870 | 5.300 | 209,650 |
| 2025-01-29 | 5.830 | 5.850 | 5.750 | 5.780 | 5.219 | 215,518 |
| 2025-01-28 | 5.870 | 5.880 | 5.830 | 5.850 | 5.282 | 138,775 |
| 2025-01-27 | 5.770 | 5.840 | 5.770 | 5.830 | 5.264 | 221,596 |
| 2025-01-24 | 5.720 | 5.790 | 5.720 | 5.770 | 5.210 | 165,175 |
| 2025-01-23 | 5.700 | 5.765 | 5.700 | 5.720 | 5.165 | 129,623 |
| 2025-01-22 | 5.710 | 5.725 | 5.660 | 5.700 | 5.147 | 189,824 |
| 2025-01-21 | 5.690 | 5.720 | 5.670 | 5.720 | 5.165 | 151,031 |
| 2025-01-20 | 5.700 | 5.720 | 5.670 | 5.690 | 5.138 | 121,468 |
| 2025-01-17 | 5.700 | 5.750 | 5.690 | 5.700 | 5.147 | 125,927 |
| 2025-01-16 | 5.710 | 5.710 | 5.660 | 5.670 | 5.120 | 224,863 |
| 2025-01-15 | 5.750 | 5.780 | 5.680 | 5.700 | 5.147 | 181,137 |
| 2025-01-14 | 5.680 | 5.730 | 5.680 | 5.710 | 5.156 | 217,876 |
| 2025-01-13 | 5.790 | 5.790 | 5.690 | 5.690 | 5.138 | 248,879 |
| 2025-01-10 | 5.850 | 5.870 | 5.770 | 5.810 | 5.246 | 229,558 |
| 2025-01-09 | 5.820 | 5.870 | 5.810 | 5.850 | 5.282 | 176,658 |
| 2025-01-08 | 5.900 | 5.900 | 5.820 | 5.860 | 5.291 | 232,045 |
| 2025-01-07 | 5.950 | 5.960 | 5.860 | 5.870 | 5.300 | 354,212 |
| 2025-01-06 | 6.060 | 6.060 | 5.930 | 5.930 | 5.354 | 174,416 |
| 2025-01-03 | 5.940 | 6.060 | 5.910 | 6.030 | 5.445 | 318,460 |
| 2025-01-02 | 5.910 | 5.960 | 5.890 | 5.920 | 5.345 | 190,220 |
| 2024-12-31 | 5.890 | 5.910 | 5.860 | 5.870 | 5.300 | 116,476 |
| 2024-12-30 | 5.910 | 5.920 | 5.850 | 5.870 | 5.300 | 333,224 |
| 2024-12-27 | 5.960 | 5.970 | 5.900 | 5.940 | 5.363 | 194,868 |
| 2024-12-24 | 6.010 | 6.070 | 6.010 | 6.020 | 5.353 | 106,696 |
| 2024-12-23 | 5.960 | 6.040 | 5.925 | 6.020 | 5.353 | 148,632 |
| 2024-12-20 | 5.970 | 6.000 | 5.940 | 6.000 | 5.335 | 181,912 |
| 2024-12-19 | 6.000 | 6.020 | 5.920 | 5.970 | 5.309 | 240,484 |
| 2024-12-18 | 6.040 | 6.100 | 5.990 | 5.990 | 5.327 | 165,450 |
| 2024-12-17 | 6.020 | 6.070 | 5.980 | 6.070 | 5.398 | 289,060 |
| 2024-12-16 | 6.080 | 6.110 | 6.020 | 6.040 | 5.371 | 159,712 |
| 2024-12-13 | 6.060 | 6.145 | 6.050 | 6.100 | 5.424 | 244,156 |
| 2024-12-12 | 6.100 | 6.100 | 6.000 | 6.030 | 5.362 | 200,236 |
| 2024-12-11 | 6.100 | 6.110 | 6.030 | 6.110 | 5.433 | 291,878 |
| 2024-12-10 | 6.130 | 6.170 | 6.070 | 6.090 | 5.415 | 288,278 |
| 2024-12-09 | 6.250 | 6.290 | 6.105 | 6.130 | 5.451 | 251,056 |
| 2024-12-06 | 6.380 | 6.430 | 6.250 | 6.260 | 5.567 | 207,825 |
| 2024-12-05 | 6.250 | 6.470 | 6.250 | 6.380 | 5.673 | 619,971 |
| 2024-12-04 | 6.280 | 6.320 | 6.230 | 6.230 | 5.540 | 264,701 |
| 2024-12-03 | 6.220 | 6.350 | 6.220 | 6.290 | 5.593 | 433,380 |
| 2024-12-02 | 6.100 | 6.275 | 6.030 | 6.240 | 5.549 | 602,142 |
| 2024-11-29 | 5.970 | 6.140 | 5.910 | 6.100 | 5.424 | 899,540 |
| 2024-11-28 | 5.750 | 5.990 | 5.750 | 5.990 | 5.327 | 1,113,894 |
| 2024-11-27 | 5.730 | 5.740 | 5.670 | 5.670 | 5.042 | 333,545 |
| 2024-11-26 | 5.800 | 5.800 | 5.710 | 5.730 | 5.095 | 195,736 |
| 2024-11-25 | 5.770 | 5.830 | 5.760 | 5.790 | 5.149 | 198,265 |
| 2024-11-22 | 5.740 | 5.765 | 5.730 | 5.760 | 5.122 | 149,673 |
| 2024-11-21 | 5.720 | 5.745 | 5.710 | 5.720 | 5.086 | 146,351 |
| 2024-11-20 | 5.720 | 5.740 | 5.700 | 5.740 | 5.104 | 97,116 |
| 2024-11-19 | 5.650 | 5.740 | 5.630 | 5.690 | 5.060 | 149,643 |
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.