Sucro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-02-12 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-02-11 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 200 |
| 2025-02-10 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 100 |
| 2025-02-07 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 0 |
| 2025-02-06 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 0 |
| 2025-02-05 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 100 |
| 2025-02-04 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 0 |
| 2025-02-03 | 11.890 | 11.940 | 11.890 | 11.940 | 11.940 | 200 |
| 2025-01-31 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 100 |
| 2025-01-30 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 100 |
| 2025-01-29 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 100 |
| 2025-01-28 | 11.940 | 11.940 | 11.000 | 11.500 | 11.500 | 2,400 |
| 2025-01-27 | 11.940 | 11.940 | 11.000 | 11.900 | 11.900 | 1,800 |
| 2025-01-24 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 100 |
| 2025-01-23 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 100 |
| 2025-01-22 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 100 |
| 2025-01-21 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 100 |
| 2025-01-20 | 10.780 | 11.750 | 10.750 | 11.750 | 11.750 | 900 |
| 2025-01-17 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | 100 |
| 2025-01-16 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | 100 |
| 2025-01-15 | 11.940 | 11.940 | 11.420 | 11.500 | 11.500 | 500 |
| 2025-01-14 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 100 |
| 2025-01-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-01-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2025-01-09 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2025-01-08 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2025-01-07 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2025-01-06 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 100 |
| 2025-01-03 | 12.500 | 12.500 | 12.000 | 12.000 | 12.000 | 200 |
| 2025-01-02 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-12-31 | 12.000 | 12.500 | 12.000 | 12.500 | 12.500 | 600 |
| 2024-12-30 | 10.780 | 12.500 | 10.750 | 12.500 | 12.500 | 1,500 |
| 2024-12-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2024-12-24 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 200 |
| 2024-12-23 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 200 |
| 2024-12-20 | 12.000 | 12.000 | 11.300 | 11.300 | 11.300 | 2,100 |
| 2024-12-19 | 12.000 | 12.000 | 11.000 | 11.000 | 11.000 | 2,100 |
| 2024-12-18 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-12-17 | 11.250 | 11.500 | 11.250 | 11.500 | 11.500 | 700 |
| 2024-12-16 | 11.020 | 11.500 | 11.020 | 11.500 | 11.500 | 1,300 |
| 2024-12-13 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 100 |
| 2024-12-12 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 100 |
| 2024-12-11 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-12-10 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 100 |
| 2024-12-09 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 100 |
| 2024-12-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 300 |
| 2024-12-05 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-12-04 | 11.050 | 11.050 | 10.750 | 10.750 | 10.750 | 600 |
| 2024-12-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 700 |
| 2024-12-02 | 11.810 | 12.000 | 11.150 | 12.000 | 12.000 | 21,600 |
| 2024-11-29 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 200 |
| 2024-11-28 | 11.750 | 11.750 | 11.500 | 11.500 | 11.500 | 2,900 |
| 2024-11-27 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 3,100 |
| 2024-11-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 100 |
| 2024-11-25 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 5,000 |
| 2024-11-22 | 8.770 | 9.900 | 8.770 | 9.900 | 9.900 | 800 |
| 2024-11-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 100 |
| 2024-11-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-11-19 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 300 |
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.