Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.660 | 5.700 | 5.660 | 5.660 | 5.033 | 100,262 |
| 2024-11-15 | 5.690 | 5.690 | 5.625 | 5.660 | 5.033 | 142,681 |
| 2024-11-14 | 5.650 | 5.685 | 5.640 | 5.680 | 5.051 | 73,328 |
| 2024-11-13 | 5.650 | 5.650 | 5.610 | 5.640 | 5.015 | 64,266 |
| 2024-11-12 | 5.650 | 5.670 | 5.620 | 5.650 | 5.024 | 116,200 |
| 2024-11-11 | 5.630 | 5.670 | 5.620 | 5.650 | 5.024 | 56,357 |
| 2024-11-08 | 5.650 | 5.660 | 5.615 | 5.630 | 5.006 | 99,596 |
| 2024-11-07 | 5.650 | 5.700 | 5.630 | 5.650 | 5.024 | 220,566 |
| 2024-11-06 | 5.630 | 5.680 | 5.570 | 5.680 | 5.051 | 165,134 |
| 2024-11-05 | 5.540 | 5.610 | 5.540 | 5.610 | 4.989 | 125,034 |
| 2024-11-04 | 5.600 | 5.630 | 5.560 | 5.570 | 4.953 | 78,181 |
| 2024-11-01 | 5.560 | 5.640 | 5.550 | 5.590 | 4.971 | 169,041 |
| 2024-10-31 | 5.610 | 5.610 | 5.540 | 5.560 | 4.944 | 178,064 |
| 2024-10-30 | 5.600 | 5.650 | 5.570 | 5.630 | 5.006 | 87,481 |
| 2024-10-29 | 5.570 | 5.600 | 5.550 | 5.600 | 4.980 | 140,310 |
| 2024-10-28 | 5.650 | 5.660 | 5.570 | 5.580 | 4.962 | 221,734 |
| 2024-10-25 | 5.650 | 5.650 | 5.605 | 5.630 | 5.006 | 100,824 |
| 2024-10-24 | 5.680 | 5.680 | 5.620 | 5.640 | 5.015 | 106,586 |
| 2024-10-23 | 5.670 | 5.680 | 5.630 | 5.670 | 5.042 | 145,840 |
| 2024-10-22 | 5.700 | 5.700 | 5.640 | 5.660 | 5.033 | 106,855 |
| 2024-10-21 | 5.750 | 5.750 | 5.680 | 5.690 | 5.060 | 99,724 |
| 2024-10-18 | 5.740 | 5.750 | 5.710 | 5.740 | 5.104 | 60,830 |
| 2024-10-17 | 5.740 | 5.770 | 5.725 | 5.750 | 5.113 | 62,254 |
| 2024-10-16 | 5.720 | 5.770 | 5.720 | 5.720 | 5.086 | 166,115 |
| 2024-10-15 | 5.770 | 5.770 | 5.680 | 5.720 | 5.086 | 125,986 |
| 2024-10-11 | 5.770 | 5.780 | 5.730 | 5.760 | 5.122 | 113,173 |
| 2024-10-10 | 5.700 | 5.770 | 5.690 | 5.760 | 5.122 | 149,781 |
| 2024-10-09 | 5.700 | 5.750 | 5.670 | 5.700 | 5.069 | 133,126 |
| 2024-10-08 | 5.670 | 5.690 | 5.620 | 5.690 | 5.060 | 155,310 |
| 2024-10-07 | 5.660 | 5.660 | 5.600 | 5.650 | 5.024 | 178,809 |
| 2024-10-04 | 5.650 | 5.700 | 5.630 | 5.680 | 5.051 | 116,887 |
| 2024-10-03 | 5.680 | 5.695 | 5.640 | 5.670 | 5.042 | 132,367 |
| 2024-10-02 | 5.750 | 5.770 | 5.680 | 5.680 | 5.051 | 107,970 |
| 2024-10-01 | 5.670 | 5.790 | 5.670 | 5.750 | 5.113 | 220,486 |
| 2024-09-30 | 5.680 | 5.740 | 5.655 | 5.690 | 5.060 | 106,056 |
| 2024-09-27 | 5.750 | 5.750 | 5.670 | 5.710 | 5.078 | 193,546 |
| 2024-09-26 | 5.760 | 5.850 | 5.760 | 5.800 | 5.078 | 171,094 |
| 2024-09-25 | 5.840 | 5.840 | 5.760 | 5.760 | 5.043 | 178,619 |
| 2024-09-24 | 5.780 | 5.855 | 5.780 | 5.850 | 5.121 | 231,731 |
| 2024-09-23 | 5.790 | 5.830 | 5.770 | 5.790 | 5.069 | 213,515 |
| 2024-09-20 | 5.740 | 5.790 | 5.700 | 5.780 | 5.060 | 181,861 |
| 2024-09-19 | 5.740 | 5.760 | 5.680 | 5.740 | 5.025 | 169,629 |
| 2024-09-18 | 5.720 | 5.750 | 5.680 | 5.710 | 4.999 | 117,678 |
| 2024-09-17 | 5.780 | 5.780 | 5.720 | 5.730 | 5.016 | 171,572 |
| 2024-09-16 | 5.750 | 5.760 | 5.695 | 5.720 | 5.007 | 135,157 |
| 2024-09-13 | 5.710 | 5.750 | 5.640 | 5.740 | 5.025 | 205,214 |
| 2024-09-12 | 5.600 | 5.710 | 5.580 | 5.670 | 4.964 | 250,065 |
| 2024-09-11 | 5.600 | 5.610 | 5.560 | 5.600 | 4.902 | 72,673 |
| 2024-09-10 | 5.630 | 5.630 | 5.550 | 5.600 | 4.902 | 104,116 |
| 2024-09-09 | 5.650 | 5.690 | 5.590 | 5.600 | 4.902 | 193,450 |
| 2024-09-06 | 5.540 | 5.620 | 5.525 | 5.620 | 4.920 | 194,762 |
| 2024-09-05 | 5.560 | 5.590 | 5.530 | 5.550 | 4.859 | 85,572 |
| 2024-09-04 | 5.500 | 5.600 | 5.500 | 5.550 | 4.859 | 99,745 |
| 2024-09-03 | 5.500 | 5.530 | 5.460 | 5.510 | 4.824 | 83,463 |
| 2024-08-30 | 5.470 | 5.520 | 5.460 | 5.470 | 4.789 | 191,423 |
| 2024-08-29 | 5.500 | 5.500 | 5.460 | 5.470 | 4.789 | 113,284 |
| 2024-08-28 | 5.520 | 5.530 | 5.460 | 5.500 | 4.815 | 192,693 |
| 2024-08-27 | 5.600 | 5.600 | 5.525 | 5.550 | 4.859 | 144,298 |
| 2024-08-26 | 5.590 | 5.650 | 5.570 | 5.610 | 4.911 | 122,055 |
| 2024-08-23 | 5.550 | 5.610 | 5.540 | 5.610 | 4.911 | 169,996 |
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.