Rogers Sugar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.720	6.740	6.700	6.720	6.720	152,179
2026-10-15	6.710	6.750	6.660	6.680	6.680	148,400
2026-10-14	6.610	6.690	6.590	6.660	6.660	252,100
2026-10-13	6.550	6.590	6.500	6.590	6.590	224,500
2026-10-09	6.510	6.530	6.470	6.530	6.530	114,200
2026-10-08	6.430	6.550	6.430	6.520	6.520	190,000
2026-10-07	6.500	6.510	6.430	6.430	6.430	144,400
2026-10-06	6.470	6.520	6.440	6.470	6.470	216,900
2026-10-05	6.450	6.490	6.420	6.450	6.450	229,200
2026-10-02	6.460	6.510	6.430	6.430	6.430	265,000
2026-10-01	6.700	6.710	6.550	6.580	6.490	559,900
2026-09-30	6.670	6.730	6.670	6.700	6.608	214,800
2026-09-29	6.730	6.750	6.675	6.700	6.608	231,280
2026-09-28	6.750	6.790	6.730	6.730	6.638	191,668
2026-09-25	6.750	6.770	6.700	6.750	6.658	159,047
2026-09-24	6.730	6.790	6.720	6.740	6.648	162,784
2026-09-23	6.690	6.770	6.690	6.740	6.648	247,282
2026-09-22	6.700	6.730	6.660	6.710	6.618	187,938
2026-09-21	6.710	6.720	6.650	6.680	6.589	250,690
2026-09-18	6.790	6.840	6.700	6.700	6.608	274,344
2026-09-17	6.830	6.850	6.790	6.800	6.707	152,487
2026-09-16	6.770	6.855	6.770	6.810	6.717	94,180
2026-09-15	6.820	6.820	6.770	6.790	6.697	215,774
2026-09-14	6.820	6.870	6.800	6.830	6.737	152,498
2026-09-11	6.800	6.840	6.770	6.800	6.707	85,734
2026-09-10	6.890	6.900	6.760	6.810	6.717	264,597
2026-09-09	6.900	6.910	6.850	6.890	6.796	220,639
2026-09-08	6.890	6.910	6.850	6.910	6.816	140,464
2026-09-04	6.860	6.900	6.850	6.890	6.796	146,185
2026-09-03	6.840	6.880	6.800	6.850	6.756	312,690
2026-09-02	6.860	6.890	6.820	6.890	6.796	145,659
2026-09-01	6.800	6.870	6.800	6.830	6.737	105,560
2026-08-31	6.870	6.885	6.780	6.780	6.687	562,150
2026-08-28	6.870	6.920	6.870	6.900	6.806	236,701
2026-08-27	6.850	6.870	6.820	6.860	6.766	220,743
2026-08-26	6.860	6.870	6.825	6.870	6.776	112,213
2026-08-25	6.860	6.860	6.820	6.860	6.766	139,263
2026-08-24	6.880	6.880	6.810	6.860	6.766	161,106
2026-08-21	6.830	6.890	6.820	6.890	6.796	100,383
2026-08-20	6.880	6.910	6.830	6.850	6.756	165,521
2026-08-19	6.780	6.880	6.780	6.880	6.786	250,721
2026-08-18	6.740	6.800	6.740	6.770	6.677	151,964
2026-08-17	6.800	6.810	6.720	6.740	6.648	205,427
2026-08-14	6.850	6.890	6.800	6.820	6.727	110,499
2026-08-13	6.790	6.870	6.790	6.830	6.737	181,100
2026-08-12	6.770	6.850	6.770	6.790	6.697	132,350
2026-08-11	6.770	6.840	6.760	6.830	6.737	174,394
2026-08-10	6.840	6.880	6.715	6.770	6.677	261,321
2026-08-07	6.810	6.890	6.760	6.860	6.766	303,622
2026-08-06	6.880	6.885	6.630	6.820	6.727	552,893
2026-08-05	6.890	6.940	6.870	6.880	6.786	221,368
2026-08-04	6.950	6.960	6.810	6.880	6.786	408,109
2026-07-31	6.980	7.010	6.920	6.970	6.875	238,781
2026-07-30	7.100	7.110	7.000	7.000	6.904	219,917
2026-07-29	7.060	7.090	7.050	7.090	6.993	177,995
2026-07-28	7.070	7.110	7.050	7.050	6.954	269,227
2026-07-27	7.020	7.045	7.000	7.020	6.924	165,953
2026-07-24	7.050	7.070	7.000	7.020	6.924	165,076
2026-07-23	7.050	7.070	6.990	7.020	6.924	173,818
2026-07-22	7.040	7.100	7.040	7.100	7.003	325,745

Page 1 of 21 · 1,255 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.