Sucro Limited (TSXV:SUGR)
Canada · Delayed Price · Currency is CAD 10.55
0.00 (0.00%)
Oct 22, 2026, 11:33 AM EDT
Sucro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 100 |
| Oct 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 250 |
| Oct 20, 2026 | 10.37 | 10.81 | 10.37 | 10.75 | 10.75 | 3.66% | 370 |
| Oct 16, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | 100 |
| Oct 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | 100 |
| Oct 14, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 2,836 |
| Oct 13, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | - | 5,500 |
| Oct 9, 2026 | 10.00 | 10.17 | 10.00 | 10.15 | 10.15 | 1.40% | 1,200 |
| Oct 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 5,000 |
| Oct 7, 2026 | 10.25 | 10.25 | 10.01 | 10.01 | 10.01 | - | 5,200 |
| Oct 6, 2026 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 0.10% | 300 |
| Oct 5, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 1.01% | 4,300 |
| Oct 2, 2026 | 10.09 | 10.09 | 9.90 | 9.90 | 9.90 | - | 600 |
| Oct 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | 4,800 |
| Sep 30, 2026 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 1.56% | 5,506 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 4,700 |
| Sep 28, 2026 | 9.50 | 9.75 | 9.50 | 9.60 | 9.60 | 3.23% | 1,770 |
| Sep 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% | 200 |
| Sep 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 5,000 |
| Sep 23, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.90% | 100 |
| Sep 22, 2026 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | 0.21% | 1,600 |
| Sep 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% | 5,100 |
| Sep 18, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | - | 3,200 |
| Sep 17, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 4.49% | 1,832 |
| Sep 15, 2026 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | -1.87% | 2,720 |
| Sep 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 104 |
| Sep 11, 2026 | 9.12 | 9.30 | 8.91 | 9.07 | 9.07 | -3.20% | 3,000 |
| Sep 10, 2026 | 10.49 | 10.49 | 9.03 | 9.37 | 9.37 | -0.32% | 9,291 |
| Sep 9, 2026 | 9.63 | 9.70 | 9.40 | 9.40 | 9.40 | -0.63% | 12,110 |
| Sep 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.76% | 100 |
| Sep 4, 2026 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -2.59% | 5,500 |
| Sep 3, 2026 | 9.50 | 9.50 | 8.87 | 9.27 | 9.27 | -2.32% | 3,442 |
| Sep 2, 2026 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | -1.15% | 12,830 |
| Sep 1, 2026 | 10.95 | 10.95 | 9.60 | 9.60 | 9.60 | -12.17% | 7,755 |
| Aug 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 4.10% | 100 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.98% | 321 |
| Aug 27, 2026 | 10.08 | 11.17 | 10.08 | 11.05 | 11.05 | 15.46% | 5,921 |
| Aug 25, 2026 | 9.84 | 10.34 | 9.57 | 9.57 | 9.57 | - | 2,700 |
| 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 |