Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 11.37
+0.32 (2.90%)
Oct 23, 2025, 12:48 PM EDT
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | 2.90% | 304 |
| Oct 22, 2025 | 11.92 | 11.92 | 11.05 | 11.05 | 11.05 | -7.45% | 5,100 |
| Oct 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Oct 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.83% | 100 |
| Oct 17, 2025 | 11.07 | 11.50 | 11.07 | 11.50 | 11.50 | 4.07% | 200 |
| Oct 16, 2025 | 11.76 | 12.00 | 11.05 | 11.05 | 11.05 | -5.96% | 8,600 |
| Oct 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Oct 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.26% | 1,300 |
| Oct 10, 2025 | 11.30 | 11.30 | 11.27 | 11.27 | 11.27 | -6.08% | 700 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 500 |
| Oct 3, 2025 | 12.01 | 12.01 | 11.95 | 12.00 | 12.00 | -2.20% | 2,900 |
| Oct 2, 2025 | 11.80 | 12.50 | 11.80 | 12.27 | 12.27 | 0.08% | 1,900 |
| Oct 1, 2025 | 12.31 | 12.60 | 12.26 | 12.26 | 12.26 | -4.96% | 5,400 |
| Sep 30, 2025 | 12.87 | 12.94 | 11.99 | 12.90 | 12.90 | -0.39% | 700 |
| Sep 29, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 100 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 200 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 300 |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 22, 2025 | 13.00 | 13.90 | 13.00 | 13.00 | 13.00 | - | 600 |
| Sep 19, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -2.03% | 700 |
| Sep 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.15% | 100 |
| Sep 17, 2025 | 13.29 | 13.29 | 13.25 | 13.25 | 13.25 | -0.53% | 700 |
| Sep 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% | 100 |
| Sep 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.05% | 400 |
| Sep 12, 2025 | 13.49 | 13.77 | 13.49 | 13.77 | 13.77 | 5.92% | 3,400 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 10, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 2,300 |
| Sep 9, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 700 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | - | 3,300 |
| Sep 5, 2025 | 13.47 | 13.47 | 13.00 | 13.00 | 13.00 | -3.49% | 600 |
| Sep 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.07% | 100 |
| Sep 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% | 1,000 |
| Sep 2, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.07% | 400 |
| Aug 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% | 300 |
| Aug 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.51% | 100 |
| Aug 27, 2025 | 13.49 | 13.49 | 13.00 | 13.25 | 13.25 | 1.84% | 400 |
| Aug 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Aug 25, 2025 | 13.49 | 13.49 | 12.00 | 13.01 | 13.01 | -1.81% | 1,300 |
| Aug 22, 2025 | 13.25 | 13.25 | 12.77 | 13.25 | 13.25 | - | 900 |
| Aug 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1,100 |
| Aug 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 200 |
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 700 |
| Aug 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2,200 |