Sucro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.080	11.080	11.080	11.080	11.080	0
2025-10-31	11.080	11.080	11.080	11.080	11.080	0
2025-10-30	11.080	11.080	11.080	11.080	11.080	300
2025-10-29	12.000	12.000	12.000	12.000	12.000	100
2025-10-28	12.000	12.000	12.000	12.000	12.000	100
2025-10-27	11.870	11.870	11.870	11.870	11.870	100
2025-10-24	11.600	11.870	11.400	11.870	11.870	600
2025-10-23	11.400	11.400	11.370	11.370	11.370	300
2025-10-22	11.920	11.920	11.050	11.050	11.050	5,100
2025-10-21	11.940	11.940	11.940	11.940	11.940	0
2025-10-20	11.940	11.940	11.940	11.940	11.940	100
2025-10-17	11.070	11.500	11.070	11.500	11.500	200
2025-10-16	11.760	12.000	11.050	11.050	11.050	8,600
2025-10-15	11.750	11.750	11.750	11.750	11.750	0
2025-10-14	11.750	11.750	11.750	11.750	11.750	1,300
2025-10-10	11.300	11.300	11.270	11.270	11.270	700
2025-10-09	12.000	12.000	12.000	12.000	12.000	300
2025-10-08	12.000	12.000	12.000	12.000	12.000	100
2025-10-07	12.000	12.000	12.000	12.000	12.000	0
2025-10-06	12.000	12.000	12.000	12.000	12.000	500
2025-10-03	12.010	12.010	11.950	12.000	12.000	2,900
2025-10-02	11.800	12.500	11.800	12.270	12.270	1,900
2025-10-01	12.310	12.600	12.260	12.260	12.260	5,400
2025-09-30	12.870	12.940	11.990	12.900	12.900	700
2025-09-29	12.950	12.950	12.950	12.950	12.950	100
2025-09-26	13.000	13.000	13.000	13.000	13.000	200
2025-09-25	13.000	13.000	13.000	13.000	13.000	200
2025-09-24	13.000	13.000	12.990	12.990	12.990	300
2025-09-23	13.000	13.000	13.000	13.000	13.000	0
2025-09-22	13.000	13.900	13.000	13.000	13.000	600
2025-09-19	13.010	13.010	13.000	13.000	13.000	700
2025-09-18	13.270	13.270	13.270	13.270	13.270	100
2025-09-17	13.290	13.290	13.250	13.250	13.250	700
2025-09-16	13.320	13.320	13.320	13.320	13.320	100
2025-09-15	13.350	13.350	13.350	13.350	13.350	400
2025-09-12	13.490	13.770	13.490	13.770	13.770	3,400
2025-09-11	13.000	13.000	13.000	13.000	13.000	0
2025-09-10	13.400	13.400	13.000	13.000	13.000	2,300
2025-09-09	13.000	13.400	13.000	13.400	13.400	700
2025-09-08	13.500	13.500	13.000	13.000	13.000	3,300
2025-09-05	13.470	13.470	13.000	13.000	13.000	600
2025-09-04	13.470	13.470	13.470	13.470	13.470	100
2025-09-03	13.460	13.460	13.460	13.460	13.460	1,000
2025-09-02	13.470	13.470	13.470	13.470	13.470	400
2025-08-29	13.480	13.480	13.480	13.480	13.480	300
2025-08-28	13.450	13.450	13.450	13.450	13.450	100
2025-08-27	13.490	13.490	13.000	13.250	13.250	400
2025-08-26	13.010	13.010	13.010	13.010	13.010	0
2025-08-25	13.490	13.490	12.000	13.010	13.010	1,300
2025-08-22	13.250	13.250	12.770	13.250	13.250	900
2025-08-21	13.250	13.250	13.250	13.250	13.250	0
2025-08-20	13.250	13.250	13.250	13.250	13.250	100
2025-08-19	13.250	13.250	13.250	13.250	13.250	1,100
2025-08-18	13.250	13.250	13.250	13.250	13.250	200
2025-08-15	13.250	13.250	13.250	13.250	13.250	100
2025-08-14	13.250	13.250	13.250	13.250	13.250	700
2025-08-13	13.250	13.250	13.250	13.250	13.250	2,200
2025-08-12	13.250	13.250	13.250	13.250	13.250	0
2025-08-11	13.250	13.250	13.250	13.250	13.250	100
2025-08-08	13.250	13.250	13.250	13.250	13.250	100

← NewerPage 5 of 13 · 746 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.