Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 10.98
0.00 (0.00%)
At close: Jan 26, 2026
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 11.49 | 11.49 | 10.95 | 10.98 | 10.98 | -4.44% | 852 |
| Jan 23, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -4.25% | 200 |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 523 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.88% | 100 |
| Jan 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 8.51% | 100 |
| Jan 15, 2026 | 12.75 | 12.75 | 11.75 | 11.75 | 11.75 | -6.00% | 400 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | 136 |
| Jan 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 100 |
| Jan 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.00% | 320 |
| Jan 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Jan 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 700 |
| Jan 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 100 |
| Dec 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 100 |
| Dec 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 400 |
| Dec 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 100 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 100 |
| Dec 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 100 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 1,152 |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 300 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 2.33% | 850 |
| Dec 10, 2025 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -6.52% | 1,720 |
| Dec 9, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 2,315 |
| Dec 5, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 9.52% | 948 |
| Dec 4, 2025 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -19.23% | 2,468 |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11.11% | 3,601 |
| Dec 2, 2025 | 11.01 | 11.70 | 10.95 | 11.70 | 11.70 | -10.00% | 665 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 101 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,134 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | 4,010 |
| Nov 17, 2025 | 13.50 | 13.50 | 12.96 | 12.96 | 12.96 | -4.00% | 406 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 100 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 100 |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.73% | 100 |
| Nov 4, 2025 | 11.93 | 12.00 | 11.35 | 11.35 | 11.35 | 2.44% | 800 |
| Oct 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -7.67% | 320 |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |