Sucro Limited (TSXV:SUGR)
Canada
· Delayed Price · Currency is CAD 13.25
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 100 |
| Aug 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 700 |
| Aug 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 2,200 |
| Aug 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | - |
| Aug 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 100 |
| Aug 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 100 |
| Aug 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 100 |
| Aug 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | 600 |
| Aug 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | -1.78% | 100 |
| Aug 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | - | 3.77% | 100 |
| Jul 31, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | - | -3.70% | 5,100 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 2,000 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | - |
| Jul 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.75% | 3,000 |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 100 |
| Jul 22, 2025 | 13.20 | 13.40 | 13.07 | 13.40 | - | -0.74% | 2,600 |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.37% | 800 |
| Jul 18, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | - | 0.60% | 500 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.20 | 13.37 | - | 2.85% | 300 |
| Jul 16, 2025 | 13.27 | 13.27 | 13.00 | 13.00 | - | - | 500 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 200 |
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 2,700 |
| Jul 11, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | - | - | 500 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.96% | 100 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | - | -1.92% | 1,200 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 600 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 200 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -2.99% | 100 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.13% | 100 |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | - |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1.92% | 100 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -3.70% | 100 |
| Jun 23, 2025 | 12.85 | 13.50 | 12.85 | 13.50 | - | 4.57% | 1,000 |
| Jun 20, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | - | - |
| Jun 19, 2025 | 12.96 | 12.96 | 12.91 | 12.91 | - | -0.31% | 300 |
| Jun 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1.17% | 200 |
| Jun 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Jun 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 100 |
| Jun 13, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | - | 0.39% | 200 |
| Jun 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | 3.66% | 100 |
| Jun 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.20% | 200 |