Sucro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12.250 | 12.350 | 12.250 | 12.250 | 12.250 | 400 |
| 2025-05-09 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-05-08 | 12.300 | 12.300 | 12.000 | 12.000 | 12.000 | 400 |
| 2025-05-07 | 12.490 | 12.490 | 12.000 | 12.100 | 12.100 | 23,800 |
| 2025-05-06 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 100 |
| 2025-05-05 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 0 |
| 2025-05-02 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 100 |
| 2025-05-01 | 12.490 | 12.490 | 12.070 | 12.070 | 12.070 | 400 |
| 2025-04-30 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-04-29 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-04-28 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 300 |
| 2025-04-25 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-04-24 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-04-23 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 400 |
| 2025-04-22 | 12.250 | 12.250 | 11.300 | 12.250 | 12.250 | 1,000 |
| 2025-04-21 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 200 |
| 2025-04-17 | 12.000 | 12.250 | 12.000 | 12.250 | 12.250 | 500 |
| 2025-04-16 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2025-04-15 | 12.500 | 12.770 | 12.370 | 12.500 | 12.500 | 1,600 |
| 2025-04-14 | 11.500 | 12.500 | 11.500 | 12.500 | 12.500 | 2,000 |
| 2025-04-11 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 100 |
| 2025-04-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-04-09 | 11.000 | 12.000 | 11.000 | 12.000 | 12.000 | 4,500 |
| 2025-04-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-04-07 | 11.000 | 12.000 | 11.000 | 12.000 | 12.000 | 900 |
| 2025-04-04 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 100 |
| 2025-04-03 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 300 |
| 2025-04-02 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 100 |
| 2025-04-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-03-31 | 11.600 | 12.000 | 11.600 | 12.000 | 12.000 | 2,200 |
| 2025-03-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-03-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-03-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-03-25 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-24 | 12.100 | 12.100 | 11.600 | 12.000 | 12.000 | 700 |
| 2025-03-21 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-20 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-03-19 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-18 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-17 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-03-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-03-13 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-12 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-03-11 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 500 |
| 2025-03-10 | 12.000 | 12.000 | 11.600 | 11.600 | 11.600 | 500 |
| 2025-03-07 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 100 |
| 2025-03-06 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-03-05 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-03-04 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-03-03 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-02-28 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-02-27 | 12.000 | 12.000 | 11.830 | 11.830 | 11.830 | 300 |
| 2025-02-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-02-25 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-02-24 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-02-21 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2025-02-20 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 100 |
| 2025-02-19 | 12.250 | 12.250 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2025-02-18 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 100 |
| 2025-02-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
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.