Sucro Limited (TSXV:SUGR)
Canada
· Delayed Price · Currency is CAD 13.40
+0.15 (1.13%)
Jun 30, 2025, 4:00 PM EDT
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | -0.40% | 100 |
| Jun 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2.04% | 300 |
| Jun 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | 1.24% | 200 |
| May 30, 2025 | 12.25 | 12.50 | 12.10 | 12.10 | - | -1.22% | 900 |
| May 29, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | - | - | 300 |
| May 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | 100 |
| May 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | 200 |
| May 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |
| May 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | 1.24% | 100 |
| May 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5.22% | 100 |
| May 21, 2025 | 11.99 | 12.00 | 11.50 | 11.50 | - | -2.04% | 700 |
| May 20, 2025 | 11.75 | 11.75 | 11.74 | 11.74 | - | 2.00% | 300 |
| May 16, 2025 | 11.60 | 11.74 | 11.50 | 11.51 | - | -4.08% | 1,600 |
| May 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 200 |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 100 |
| May 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -2.04% | 100 |
| May 12, 2025 | 12.25 | 12.35 | 12.25 | 12.25 | - | 2.08% | 400 |
| May 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| May 8, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | - | -0.83% | 400 |
| May 7, 2025 | 12.49 | 12.49 | 12.00 | 12.10 | - | -3.12% | 23,800 |
| May 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | - | 100 |
| May 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | - | - |
| May 2, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | 3.48% | 100 |
| May 1, 2025 | 12.49 | 12.49 | 12.07 | 12.07 | - | -1.47% | 400 |
| Apr 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |
| Apr 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |
| Apr 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | 300 |
| Apr 25, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |
| Apr 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |
| Apr 23, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | - | - | 400 |
| Apr 22, 2025 | 12.25 | 12.25 | 11.30 | 12.25 | - | - | 1,000 |
| Apr 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | 200 |