Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 11.08
+0.08 (0.73%)
Jul 10, 2026, 1:24 PM EST
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 12.49 | 12.49 | 11.77 | 11.77 | 11.77 | -1.83% | 317 |
| Jun 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -2.12% | 110 |
| Jun 4, 2026 | 11.99 | 12.25 | 11.99 | 12.25 | 12.25 | 2.17% | 300 |
| Jun 3, 2026 | 12.49 | 12.49 | 11.99 | 11.99 | 11.99 | 3.36% | 2,100 |
| Jun 1, 2026 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 4.41% | 540 |
| May 29, 2026 | 11.87 | 11.87 | 11.11 | 11.11 | 11.11 | -6.40% | 441 |
| May 28, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -4.04% | 454 |
| May 27, 2026 | 12.00 | 12.37 | 11.87 | 12.37 | 12.37 | -3.13% | 500 |
| May 26, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.98% | 100 |
| May 25, 2026 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 1.22% | 600 |
| May 22, 2026 | 10.80 | 12.25 | 10.80 | 12.25 | 12.25 | 13.43% | 712 |
| May 21, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.19% | 330 |
| May 20, 2026 | 10.97 | 10.97 | 10.55 | 10.93 | 10.93 | -9.67% | 2,848 |
| May 19, 2026 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | 0.25% | 200 |
| May 15, 2026 | 12.25 | 12.25 | 12.07 | 12.07 | 12.07 | -1.47% | 203 |
| May 14, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% | 500 |
| May 13, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.81% | 215 |
| May 11, 2026 | 12.07 | 12.27 | 11.47 | 12.27 | 12.27 | 6.97% | 744 |
| Apr 29, 2026 | 12.07 | 12.07 | 11.47 | 11.47 | 11.47 | -6.52% | 1,080 |
| Apr 28, 2026 | 12.53 | 12.53 | 12.27 | 12.27 | 12.27 | -1.60% | 300 |
| Apr 27, 2026 | 12.99 | 12.99 | 12.47 | 12.47 | 12.47 | -3.93% | 600 |
| Apr 24, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.85% | 100 |
| Apr 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | 200 |
| Apr 22, 2026 | 12.87 | 13.00 | 12.77 | 13.00 | 13.00 | 0.23% | 400 |
| Apr 21, 2026 | 12.67 | 13.00 | 12.67 | 12.97 | 12.97 | 0.54% | 300 |
| Apr 20, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3.20% | 449 |
| Apr 15, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 200 |
| Apr 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 100 |