Skip to main content
Sucro Limited (TSXV: SUGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
Sep 29, 2022, 8:30 AM EST

Sucro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20220.110.110.110.11--21,587
Sep 28, 20220.110.110.110.11--12.00%86,000
Sep 27, 20220.130.130.130.13-4.17%25,990
Sep 26, 20220.120.130.120.12--7.69%14,707
Sep 21, 20220.130.130.130.13--1,600
Sep 19, 20220.130.130.130.13--7.14%11,300
Sep 16, 20220.150.160.140.14-16.67%8,500
Sep 15, 20220.150.150.120.12--2,500
Sep 14, 20220.130.130.120.12--25.00%6,200
Sep 13, 20220.160.160.160.16--3,000
Sep 12, 20220.160.160.160.16--1,300
Sep 9, 20220.140.180.140.16-14.29%25,700
Sep 8, 20220.140.170.140.14-7.69%30,400
Sep 7, 20220.130.130.130.13-18.18%5,500
Sep 6, 20220.120.120.110.11--15.38%18,300
Sep 2, 20220.130.130.120.13--25,300
Sep 1, 20220.130.130.130.13--7.14%8,000
Aug 31, 20220.130.140.130.14--6,800
Aug 30, 20220.130.140.130.14--6.67%13,800
Aug 29, 20220.170.170.150.15--11.76%13,500
Aug 26, 20220.190.190.160.17--15.00%40,900
Aug 25, 20220.210.210.170.20--4.76%13,800
Aug 24, 20220.210.210.210.21--500
Aug 23, 20220.220.220.210.21--2,500
Aug 22, 20220.230.240.210.21--22.22%43,000
Aug 19, 20220.270.270.270.27--1,700
Aug 18, 20220.270.270.260.27--3.57%19,000
Aug 17, 20220.280.280.280.28--4,200
Aug 16, 20220.290.290.280.28--1,500
Aug 15, 20220.280.280.280.28--2,500
Aug 12, 20220.290.300.280.28--3,900
Aug 11, 20220.280.280.280.28--3,300
Aug 10, 20220.280.290.280.28-3.70%13,600
Aug 9, 20220.280.280.270.27--3.57%16,500
Aug 8, 20220.290.300.280.28--6.67%9,000
Aug 5, 20220.280.300.240.30-3.45%15,800
Aug 4, 20220.290.300.280.29-3.57%9,000
Aug 3, 20220.290.290.280.28-3.70%4,100
Aug 2, 20220.290.290.270.27--6.90%7,300
Jul 29, 20220.280.290.280.29-3.57%6,000
Jul 28, 20220.340.340.270.28--17.65%92,900
Jul 27, 20220.330.340.330.34-13.33%2,000
Jul 26, 20220.300.330.300.30--16,200
Jul 25, 20220.300.300.300.30--13,000
Jul 22, 20220.300.300.300.30--2,500
Jul 21, 20220.300.300.300.30--1,800
Jul 20, 20220.320.320.290.30--17,200
Jul 19, 20220.320.320.300.30--3.23%2,000
Jul 18, 20220.310.310.310.31--2,900
Jul 15, 20220.320.320.310.31-3.33%1,200
Jul 14, 20220.320.320.300.30--9.09%2,900
Jul 13, 20220.350.350.330.33-3.13%4,500
Jul 12, 20220.320.320.320.32-3.23%3,500
Jul 7, 20220.300.310.300.31-3.33%6,400
Jul 6, 20220.280.300.280.30--4,000
Jul 5, 20220.300.300.300.30-3.45%3,400
Jul 4, 20220.310.310.290.29--4,600
Jun 30, 20220.350.350.290.29--17.14%24,600
Jun 29, 20220.350.360.350.35--6,700
Jun 28, 20220.360.360.350.35-2.94%6,700
Jun 27, 20220.340.340.340.34--7,500
Jun 24, 20220.330.350.330.34-6.25%4,500
Jun 23, 20220.350.350.320.32--15.79%7,400
Jun 22, 20220.350.380.330.38-2.70%3,800
Jun 21, 20220.370.380.360.37--13,800
Jun 20, 20220.360.380.360.37-2.78%10,700
Jun 17, 20220.400.400.360.36--7.69%2,500
Jun 16, 20220.400.400.390.39--7.14%2,500
Jun 15, 20220.420.420.380.42-7.69%4,600
Jun 14, 20220.390.420.390.39-2.63%9,300
Jun 13, 20220.370.380.370.38--7.32%6,700
Jun 10, 20220.400.430.340.41-7.89%54,000
Jun 9, 20220.420.420.370.38--9.52%21,200
Jun 8, 20220.460.460.410.42--6.67%5,500
Jun 7, 20220.470.470.450.45--5,000
Jun 6, 20220.450.450.450.45--4.26%4,200
Jun 3, 20220.470.470.470.47--4.08%1,400
Jun 2, 20220.500.500.470.49--2.00%8,300
Jun 1, 20220.500.500.490.50--6,000
May 31, 20220.490.500.480.50-2.04%7,900
May 30, 20220.580.580.450.49--14.04%21,200
May 27, 20220.590.590.560.57--1.72%4,500
May 26, 20220.600.600.580.58--3.33%11,000
May 25, 20220.680.680.600.60--2,700
May 24, 20220.550.600.550.60-9.09%4,700
May 20, 20220.640.640.550.55--1.79%8,100
May 19, 20220.600.600.560.56--2,500
May 18, 20220.650.650.560.56--13.85%11,200
May 17, 20220.740.740.650.65--2.99%17,900
May 16, 20220.700.700.670.67-3.08%5,900
May 13, 20220.660.700.650.65--1.52%18,000
May 12, 20220.790.790.650.66--12.00%60,400
May 11, 20220.800.800.750.75--1,900
May 10, 20220.710.750.710.75-8.70%4,800
May 9, 20220.780.780.690.69--18.82%9,300
May 5, 20220.900.900.850.85--1,500
May 4, 20220.900.900.850.85--5.56%4,500
May 3, 20220.780.990.710.90-15.38%47,400
May 2, 20220.800.850.750.78-11.43%8,500
Apr 29, 20220.850.850.700.70--16.67%6,700