Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 10.01
-1.03 (-9.33%)
Mar 12, 2026, 12:10 PM EST
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 12.50 | 11.04 | 11.04 | 11.04 | -11.68% | 300 |
| Mar 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 100 |
| Mar 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 104 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 100 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 9.50% | 100 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -8.75% | 115 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.44% | 100 |
| Feb 12, 2026 | 10.95 | 11.49 | 10.95 | 11.49 | 11.49 | - | 260 |
| Feb 11, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 100 |
| Feb 10, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 100 |
| Feb 9, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 102 |
| Feb 6, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -4.25% | 1,150 |
| Feb 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 100 |
| Feb 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 100 |
| Feb 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 100 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% | 101 |
| Jan 30, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 9.02% | 100 |
| 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 |