Sucro Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.270	11.850	11.270	11.370	11.370	300
2026-07-20	11.270	11.270	11.270	11.270	11.270	0
2026-07-17	11.270	11.270	11.270	11.270	11.270	100
2026-07-16	11.450	11.450	11.170	11.170	11.170	400
2026-07-15	11.470	11.470	11.160	11.200	11.200	900
2026-07-14	11.230	11.250	11.170	11.170	11.170	16,500
2026-07-13	11.150	11.220	11.070	11.220	11.220	5,700
2026-07-10	10.960	11.080	10.960	11.080	11.080	1,500
2026-07-09	10.250	11.000	10.110	11.000	11.000	1,400
2026-07-08	10.210	10.250	10.000	10.000	10.000	7,000
2026-07-07	9.990	10.240	9.990	10.240	10.240	300
2026-07-06	10.000	10.000	9.750	9.750	9.750	500
2026-07-03	9.770	9.770	9.770	9.770	9.770	0
2026-07-02	10.100	10.500	9.270	9.770	9.770	2,600
2026-06-30	10.000	10.470	9.870	9.870	9.870	1,900
2026-06-29	9.000	9.000	9.000	9.000	9.000	200
2026-06-26	8.500	9.000	8.250	9.000	9.000	7,000
2026-06-25	8.860	8.860	8.170	8.170	8.170	5,300
2026-06-24	8.900	9.270	8.500	8.500	8.500	2,300
2026-06-23	9.210	9.500	9.000	9.000	9.000	1,900
2026-06-22	9.700	10.120	9.210	9.210	9.210	3,200
2026-06-19	9.630	9.870	9.210	9.870	9.870	5,200
2026-06-18	10.500	10.500	10.500	10.500	10.500	100
2026-06-17	10.070	10.500	9.770	10.500	10.500	2,200
2026-06-16	9.500	9.950	9.500	9.700	9.700	6,500
2026-06-15	9.750	9.970	9.000	9.500	9.500	6,800
2026-06-12	10.880	10.880	10.000	10.000	10.000	900
2026-06-11	10.050	10.050	10.000	10.000	10.000	2,900
2026-06-10	11.970	11.970	10.000	10.000	10.000	3,400
2026-06-09	11.370	11.370	10.150	11.000	11.000	2,200
2026-06-08	12.490	12.490	11.770	11.770	11.770	300
2026-06-05	11.990	11.990	11.990	11.990	11.990	100
2026-06-04	11.990	12.250	11.990	12.250	12.250	300
2026-06-03	12.490	12.490	11.990	11.990	11.990	2,100
2026-06-02	11.600	11.600	11.600	11.600	11.600	0
2026-06-01	11.100	11.600	11.100	11.600	11.600	500
2026-05-29	11.870	11.870	11.110	11.110	11.110	400
2026-05-28	11.870	11.870	11.870	11.870	11.870	500
2026-05-27	12.000	12.370	11.870	12.370	12.370	500
2026-05-26	12.770	12.770	12.770	12.770	12.770	100
2026-05-25	12.250	12.400	12.250	12.400	12.400	600
2026-05-22	10.800	12.250	10.800	12.250	12.250	700
2026-05-21	11.000	11.000	10.800	10.800	10.800	300
2026-05-20	10.970	10.970	10.550	10.930	10.930	2,800
2026-05-19	12.170	12.170	12.100	12.100	12.100	200
2026-05-15	12.250	12.250	12.070	12.070	12.070	200
2026-05-14	12.250	12.250	12.250	12.250	12.250	500
2026-05-13	12.170	12.170	12.170	12.170	12.170	200
2026-05-12	12.270	12.270	12.270	12.270	12.270	0
2026-05-11	12.070	12.270	11.470	12.270	12.270	700
2026-05-08	11.470	11.470	11.470	11.470	11.470	0
2026-05-07	11.470	11.470	11.470	11.470	11.470	0
2026-05-06	11.470	11.470	11.470	11.470	11.470	0
2026-05-05	11.470	11.470	11.470	11.470	11.470	0
2026-05-04	11.470	11.470	11.470	11.470	11.470	0
2026-05-01	11.470	11.470	11.470	11.470	11.470	0
2026-04-30	11.470	11.470	11.470	11.470	11.470	0
2026-04-29	12.070	12.070	11.470	11.470	11.470	1,100
2026-04-28	12.525	12.525	12.270	12.270	12.270	300
2026-04-27	12.990	12.990	12.470	12.470	12.470	600

← NewerPage 2 of 5 · 250 trading daysOlder →

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.