FRA, 16R End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 16R: ROGERS SUGAR INC.

28 Aug 2025

LAST: 3.820	CHANGE: 0.02	OPEN: 3.820	HIGH: 3.820	ASK: 0.000	VOLUME: 40
LAST: 3.820	CHG(%): 0.52	PREV: 3.840	LOW: 3.820	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	3.820	3.820	3.820	3.820	40
27 Aug 25	3.840	3.840	3.840	3.840	40
26 Aug 25	3.840	3.840	3.840	3.840	40
25 Aug 25	3.820	3.820	3.820	3.820	40
22 Aug 25	3.840	3.900	3.840	3.900	40
21 Aug 25	3.820	3.820	3.820	3.820	40
20 Aug 25	3.840	3.840	3.840	3.840	40
19 Aug 25	3.820	3.820	3.820	3.820	40
18 Aug 25	3.760	3.760	3.760	3.760	40
15 Aug 25	3.740	3.740	3.740	3.740	40

COMPANY PROFILE

Name:	ROGERS SUGAR INC.
About:	Rogers Sugar Inc. engages in refining, packaging, marketing, and distribution of sugar, maple, and related products in Canada, the United States, Europe, and internationally. It operates in two segments: Sugar and Maple Products. The company offers granulated, plantation raw, yellow, brown, organic, icing, maple, stevia, liquid, smart sweetener blend, and coconut sugar; and syrups, jam and jelly mixes, and iced tea mixes. It also provides maple syrup products. The company markets its products to industrial, consumer, liquid, and export product markets under the Lantic name in Eastern Canada and Rogers name in Western Canada. Rogers Sugar Inc. was founded in 1888 and is headquartered in Vancouver, Canada.
Industry:	Confectioners
Address:	123 Rogers Street, Vancouver, BC, Canada, V6B 3V2
Website:	https://www.lanticrogers.com
ISIN:	CA77519R1029

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.00
DivYield:	0.09
Div/Share:	0.36
PtB:	1.82
PtS:	0.39
EBITDA:	140.26M
Shares:	128.11M
Market Cap:	489.4M

TECHNICAL INDICATORS

MA5:	3.84
MA10:	3.82
MA20:	3.67
MA50:	3.54
MA100:	3.52
MA200:	3.61
STO9:	42.86
STO14:	80.00
RSI14:	77.42
WPR14:	-20.00
MTM14:	0.32
ROC14:	0.09
ATR:	0.04
Week High:	3.90
Week Low:	3.82
Month High:	3.90
Month Low:	3.42
Year High:	4.19
Year Low:	3.23
Volatility:	3.96

RECENT DIVIDENDS

Date	Amount
27 Jun 2025	$0.06
28 Mar 2025	$0.06
27 Dec 2024	$0.06
27 Sep 2024	$0.06
28 Jun 2024	$0.06
27 Mar 2024	$0.06
28 Dec 2023	$0.06
28 Sep 2023	$0.06
29 Jun 2023	$0.06
30 Mar 2023	$0.06