Rogers Sugar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.220 | 6.280 | 6.170 | 6.280 | 5.941 | 140,244 |
| 2025-11-06 | 6.240 | 6.250 | 6.170 | 6.200 | 5.866 | 146,214 |
| 2025-11-05 | 6.160 | 6.240 | 6.150 | 6.240 | 5.903 | 170,249 |
| 2025-11-04 | 6.160 | 6.190 | 6.150 | 6.180 | 5.847 | 186,435 |
| 2025-11-03 | 6.180 | 6.190 | 6.120 | 6.190 | 5.856 | 195,355 |
| 2025-10-31 | 6.130 | 6.200 | 6.100 | 6.180 | 5.847 | 267,424 |
| 2025-10-30 | 6.120 | 6.160 | 6.100 | 6.130 | 5.799 | 359,139 |
| 2025-10-29 | 6.170 | 6.180 | 6.080 | 6.120 | 5.790 | 290,495 |
| 2025-10-28 | 6.210 | 6.230 | 6.150 | 6.180 | 5.847 | 251,106 |
| 2025-10-27 | 6.280 | 6.330 | 6.180 | 6.210 | 5.875 | 158,343 |
| 2025-10-24 | 6.330 | 6.330 | 6.260 | 6.270 | 5.932 | 130,192 |
| 2025-10-23 | 6.350 | 6.350 | 6.285 | 6.310 | 5.970 | 131,638 |
← NewerPage 5 of 5 · 252 trading days
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.