Sucro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-05-27 | 7.400 | 7.400 | 7.210 | 7.210 | 7.210 | 200 |
| 2024-05-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 100 |
| 2024-05-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-05-22 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 500 |
| 2024-05-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-05-17 | 7.350 | 7.350 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2024-05-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2024-05-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2024-05-14 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 1,200 |
| 2024-05-13 | 6.500 | 6.980 | 6.500 | 6.850 | 6.850 | 1,300 |
| 2024-05-10 | 6.810 | 6.810 | 6.500 | 6.500 | 6.500 | 1,700 |
| 2024-05-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 100 |
| 2024-05-08 | 6.500 | 6.610 | 6.160 | 6.600 | 6.600 | 11,100 |
| 2024-05-07 | 6.750 | 6.750 | 6.250 | 6.500 | 6.500 | 114,400 |
| 2024-05-06 | 7.200 | 7.200 | 6.800 | 6.800 | 6.800 | 11,600 |
| 2024-05-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,100 |
| 2024-05-02 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 600 |
| 2024-05-01 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 3,300 |
| 2024-04-30 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 14,200 |
| 2024-04-29 | 7.500 | 7.510 | 7.500 | 7.500 | 7.500 | 3,200 |
| 2024-04-26 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 100 |
| 2024-04-25 | 7.750 | 7.750 | 7.500 | 7.500 | 7.500 | 5,700 |
| 2024-04-24 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 2,700 |
| 2024-04-23 | 8.500 | 8.950 | 7.750 | 8.200 | 8.200 | 25,700 |
| 2024-04-22 | 8.250 | 8.490 | 7.740 | 8.490 | 8.490 | 10,100 |
| 2024-04-19 | 7.500 | 8.000 | 7.200 | 8.000 | 8.000 | 1,100 |
| 2024-04-18 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 1,300 |
| 2024-04-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-04-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2024-04-15 | 7.060 | 7.370 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2024-04-12 | 7.150 | 7.150 | 6.890 | 6.890 | 6.890 | 800 |
| 2024-04-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,100 |
| 2024-04-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2024-04-09 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 300 |
| 2024-04-08 | 7.300 | 7.310 | 6.990 | 7.300 | 7.300 | 10,100 |
| 2024-04-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2024-04-04 | 7.500 | 7.750 | 7.090 | 7.300 | 7.300 | 16,200 |
| 2024-04-03 | 8.010 | 8.010 | 7.240 | 7.300 | 7.300 | 5,900 |
| 2024-04-02 | 7.750 | 7.850 | 7.500 | 7.850 | 7.850 | 1,700 |
| 2024-04-01 | 7.950 | 7.950 | 7.490 | 7.500 | 7.500 | 600 |
| 2024-03-28 | 8.000 | 8.000 | 7.200 | 7.500 | 7.500 | 3,500 |
| 2024-03-27 | 6.600 | 8.150 | 6.250 | 7.500 | 7.500 | 17,800 |
| 2024-03-26 | 6.700 | 6.700 | 6.250 | 6.250 | 6.250 | 13,900 |
| 2024-03-25 | 6.700 | 6.850 | 6.500 | 6.750 | 6.750 | 8,200 |
| 2024-03-22 | 6.830 | 6.830 | 6.750 | 6.750 | 6.750 | 200 |
| 2024-03-21 | 6.900 | 7.000 | 6.490 | 6.950 | 6.950 | 20,000 |
| 2024-03-20 | 6.950 | 7.010 | 6.900 | 6.900 | 6.900 | 1,300 |
| 2024-03-19 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 200 |
| 2024-03-18 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 300 |
| 2024-03-15 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 300 |
| 2024-03-14 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 1,000 |
| 2024-03-13 | 7.800 | 7.810 | 6.760 | 6.760 | 6.760 | 2,900 |
| 2024-03-12 | 7.600 | 7.600 | 7.010 | 7.010 | 7.010 | 3,600 |
| 2024-03-11 | 7.150 | 7.250 | 6.900 | 7.250 | 7.250 | 2,500 |
| 2024-03-08 | 6.950 | 7.010 | 6.750 | 6.900 | 6.900 | 4,000 |
| 2024-03-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-03-06 | 6.750 | 7.500 | 6.750 | 7.000 | 7.000 | 4,300 |
| 2024-03-05 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 600 |
| 2024-03-04 | 7.610 | 7.610 | 7.350 | 7.350 | 7.350 | 3,600 |
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.