Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 9.57
+0.13 (1.36%)
Aug 21, 2026, 3:59 PM EST
Sucro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.58 | 9.70 | 9.57 | 9.57 | 9.57 | - | 4,400 |
| Aug 20, 2026 | 10.16 | 10.46 | 9.57 | 9.57 | 9.57 | -1.03% | 4,921 |
| Aug 19, 2026 | 10.00 | 10.00 | 9.67 | 9.67 | 9.67 | -7.38% | 900 |
| Aug 18, 2026 | 10.24 | 10.44 | 10.05 | 10.44 | 10.44 | 0.87% | 400 |
| Aug 17, 2026 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | 3.50% | 500 |
| Aug 14, 2026 | 10.00 | 10.75 | 10.00 | 10.00 | 10.00 | -0.10% | 2,210 |
| Aug 13, 2026 | 9.49 | 11.00 | 9.01 | 10.01 | 10.01 | 10.49% | 9,710 |
| Aug 12, 2026 | 10.10 | 10.10 | 9.06 | 9.06 | 9.06 | -4.63% | 3,200 |
| Aug 11, 2026 | 11.00 | 11.00 | 9.50 | 9.50 | 9.50 | -4.62% | 2,200 |
| Aug 10, 2026 | 10.50 | 11.10 | 9.96 | 9.96 | 9.96 | -5.14% | 2,610 |
| Aug 7, 2026 | 9.50 | 11.00 | 9.50 | 10.50 | 10.50 | 10.53% | 8,544 |
| Aug 6, 2026 | 9.23 | 9.55 | 9.19 | 9.50 | 9.50 | - | 2,700 |
| Aug 5, 2026 | 9.99 | 9.99 | 9.19 | 9.50 | 9.50 | -4.04% | 3,623 |
| Aug 4, 2026 | 9.97 | 9.97 | 9.90 | 9.90 | 9.90 | -1.00% | 1,310 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | - | 3,395 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | -7.15% | 1,121 |
| Jul 29, 2026 | 10.27 | 10.77 | 10.27 | 10.77 | 10.77 | -0.28% | 200 |
| Jul 28, 2026 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | -1.82% | 580 |
| Jul 27, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.26% | 300 |
| Jul 24, 2026 | 10.90 | 11.49 | 10.90 | 11.49 | 11.49 | 4.45% | 401 |
| Jul 23, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -1.52% | 200 |
| Jul 22, 2026 | 11.53 | 11.53 | 11.17 | 11.17 | 11.17 | -1.76% | 200 |
| Jul 21, 2026 | 11.27 | 11.85 | 11.27 | 11.37 | 11.37 | 0.89% | 300 |
| Jul 17, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.90% | 100 |
| Jul 16, 2026 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | -0.27% | 400 |
| Jul 15, 2026 | 11.47 | 11.47 | 11.16 | 11.20 | 11.20 | 0.27% | 900 |
| Jul 14, 2026 | 11.23 | 11.25 | 11.17 | 11.17 | 11.17 | -0.45% | 16,450 |
| Jul 13, 2026 | 11.15 | 11.22 | 11.07 | 11.22 | 11.22 | 1.26% | 5,697 |
| Jul 10, 2026 | 10.96 | 11.08 | 10.96 | 11.08 | 11.08 | 0.73% | 1,500 |
| Jul 9, 2026 | 10.25 | 11.00 | 10.11 | 11.00 | 11.00 | 10.00% | 1,400 |
| Jul 8, 2026 | 10.21 | 10.25 | 10.00 | 10.00 | 10.00 | -2.34% | 7,000 |
| Jul 7, 2026 | 9.99 | 10.24 | 9.99 | 10.24 | 10.24 | 5.03% | 300 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.20% | 500 |
| Jul 2, 2026 | 10.10 | 10.50 | 9.27 | 9.77 | 9.77 | -1.01% | 2,600 |
| Jun 30, 2026 | 10.00 | 10.47 | 9.87 | 9.87 | 9.87 | 9.67% | 1,890 |
| Jun 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 220 |
| Jun 26, 2026 | 8.50 | 9.00 | 8.25 | 9.00 | 9.00 | 10.16% | 7,005 |
| Jun 25, 2026 | 8.86 | 8.86 | 8.17 | 8.17 | 8.17 | -3.88% | 5,317 |
| Jun 24, 2026 | 8.90 | 9.27 | 8.50 | 8.50 | 8.50 | -5.56% | 2,260 |
| Jun 23, 2026 | 9.21 | 9.50 | 9.00 | 9.00 | 9.00 | -2.28% | 1,939 |
| Jun 22, 2026 | 9.70 | 10.12 | 9.21 | 9.21 | 9.21 | -6.69% | 3,210 |
| Jun 19, 2026 | 9.63 | 9.87 | 9.21 | 9.87 | 9.87 | -6.00% | 5,200 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Jun 17, 2026 | 10.07 | 10.50 | 9.77 | 10.50 | 10.50 | 8.25% | 2,210 |
| Jun 16, 2026 | 9.50 | 9.95 | 9.50 | 9.70 | 9.70 | 2.11% | 6,457 |
| Jun 15, 2026 | 9.75 | 9.97 | 9.00 | 9.50 | 9.50 | -5.00% | 6,848 |
| Jun 12, 2026 | 10.88 | 10.88 | 10.00 | 10.00 | 10.00 | - | 900 |
| Jun 11, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 2,900 |
| Jun 10, 2026 | 11.97 | 11.97 | 10.00 | 10.00 | 10.00 | -9.09% | 3,412 |
| Jun 9, 2026 | 11.37 | 11.37 | 10.15 | 11.00 | 11.00 | -6.54% | 2,153 |