Sucro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.250 | 8.410 | 8.000 | 8.410 | 8.410 | 800 |
| 2024-08-21 | 8.100 | 8.700 | 8.000 | 8.700 | 8.700 | 800 |
| 2024-08-20 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 1,800 |
| 2024-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-08-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-08-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 100 |
| 2024-08-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 200 |
| 2024-08-13 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 200 |
| 2024-08-12 | 8.620 | 8.620 | 8.150 | 8.350 | 8.350 | 1,400 |
| 2024-08-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-08-07 | 8.750 | 8.800 | 8.500 | 8.500 | 8.500 | 2,600 |
| 2024-08-06 | 8.250 | 8.550 | 8.250 | 8.550 | 8.550 | 500 |
| 2024-08-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-08-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 100 |
| 2024-07-31 | 8.750 | 8.750 | 8.680 | 8.680 | 8.680 | 800 |
| 2024-07-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 100 |
| 2024-07-29 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 300 |
| 2024-07-26 | 8.150 | 8.150 | 8.000 | 8.050 | 8.050 | 6,200 |
| 2024-07-25 | 8.500 | 8.500 | 8.150 | 8.150 | 8.150 | 600 |
| 2024-07-24 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 1,000 |
| 2024-07-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-07-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-07-19 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 200 |
| 2024-07-18 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 400 |
| 2024-07-17 | 8.500 | 8.500 | 8.350 | 8.500 | 8.500 | 500 |
| 2024-07-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2024-07-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2024-07-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3,100 |
| 2024-07-11 | 8.000 | 8.250 | 7.850 | 8.250 | 8.250 | 3,300 |
| 2024-07-10 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 300 |
| 2024-07-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-07-08 | 8.400 | 8.400 | 7.500 | 7.500 | 7.500 | 700 |
| 2024-07-05 | 8.280 | 8.400 | 8.160 | 8.400 | 8.400 | 1,600 |
| 2024-07-04 | 8.080 | 8.400 | 8.080 | 8.400 | 8.400 | 700 |
| 2024-07-03 | 8.100 | 8.400 | 7.750 | 8.000 | 8.000 | 2,100 |
| 2024-07-02 | 8.970 | 8.970 | 8.000 | 8.000 | 8.000 | 2,200 |
| 2024-06-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 200 |
| 2024-06-27 | 8.750 | 9.000 | 8.750 | 8.960 | 8.960 | 6,500 |
| 2024-06-26 | 8.800 | 9.000 | 8.390 | 8.390 | 8.390 | 2,000 |
| 2024-06-25 | 8.950 | 8.950 | 8.690 | 8.700 | 8.700 | 700 |
| 2024-06-24 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 100 |
| 2024-06-21 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 700 |
| 2024-06-20 | 8.170 | 8.490 | 8.120 | 8.490 | 8.490 | 3,100 |
| 2024-06-19 | 8.180 | 8.180 | 8.170 | 8.170 | 8.170 | 1,100 |
| 2024-06-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2024-06-17 | 8.250 | 8.440 | 8.250 | 8.300 | 8.300 | 1,200 |
| 2024-06-14 | 8.000 | 8.240 | 8.000 | 8.240 | 8.240 | 900 |
| 2024-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2024-06-12 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 1,100 |
| 2024-06-11 | 8.250 | 8.250 | 7.500 | 7.500 | 7.500 | 1,200 |
| 2024-06-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 100 |
| 2024-06-07 | 8.000 | 8.240 | 7.750 | 8.060 | 8.060 | 7,800 |
| 2024-06-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2024-06-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2024-06-04 | 7.900 | 7.900 | 7.540 | 7.650 | 7.650 | 1,900 |
| 2024-06-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 400 |
| 2024-05-31 | 7.630 | 7.630 | 7.600 | 7.600 | 7.600 | 500 |
| 2024-05-30 | 7.260 | 7.500 | 7.260 | 7.500 | 7.500 | 1,500 |
| 2024-05-29 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-14 | 0.1000 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.