Sucro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 100 |
| 2024-11-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 100 |
| 2024-11-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-11-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 100 |
| 2024-11-12 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 100 |
| 2024-11-11 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-11-08 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 200 |
| 2024-11-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-11-05 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 100 |
| 2024-11-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-11-01 | 8.730 | 9.000 | 8.700 | 8.900 | 8.900 | 2,800 |
| 2024-10-31 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-10-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-10-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2024-10-28 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 800 |
| 2024-10-25 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 500 |
| 2024-10-24 | 8.800 | 9.200 | 8.800 | 9.200 | 9.200 | 1,700 |
| 2024-10-23 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 200 |
| 2024-10-22 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 1,000 |
| 2024-10-21 | 8.910 | 9.000 | 8.910 | 9.000 | 9.000 | 1,600 |
| 2024-10-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 |
| 2024-10-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-10-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 700 |
| 2024-10-15 | 9.120 | 9.120 | 9.000 | 9.000 | 9.000 | 600 |
| 2024-10-11 | 8.950 | 8.960 | 8.950 | 8.960 | 8.960 | 500 |
| 2024-10-10 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 300 |
| 2024-10-09 | 8.620 | 8.750 | 8.620 | 8.750 | 8.750 | 1,300 |
| 2024-10-08 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2024-10-07 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 100 |
| 2024-10-04 | 8.520 | 8.580 | 8.250 | 8.580 | 8.580 | 700 |
| 2024-10-03 | 8.400 | 8.750 | 8.400 | 8.750 | 8.750 | 1,200 |
| 2024-10-02 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 200 |
| 2024-10-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-09-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-09-27 | 8.150 | 8.500 | 7.850 | 8.400 | 8.400 | 1,300 |
| 2024-09-26 | 8.010 | 8.250 | 7.900 | 8.250 | 8.250 | 2,800 |
| 2024-09-25 | 7.800 | 8.250 | 7.800 | 8.250 | 8.250 | 1,500 |
| 2024-09-24 | 7.500 | 8.250 | 7.500 | 7.560 | 7.560 | 5,400 |
| 2024-09-23 | 7.800 | 7.800 | 7.300 | 7.300 | 7.300 | 600 |
| 2024-09-20 | 7.650 | 7.850 | 7.650 | 7.850 | 7.850 | 400 |
| 2024-09-19 | 7.780 | 7.800 | 7.700 | 7.800 | 7.800 | 500 |
| 2024-09-18 | 7.700 | 7.800 | 7.500 | 7.750 | 7.750 | 1,900 |
| 2024-09-17 | 7.800 | 7.850 | 7.700 | 7.700 | 7.700 | 700 |
| 2024-09-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2024-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-06 | 7.790 | 8.000 | 7.700 | 8.000 | 8.000 | 300 |
| 2024-09-05 | 8.000 | 8.000 | 7.850 | 7.900 | 7.900 | 1,000 |
| 2024-09-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-09-03 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 400 |
| 2024-08-30 | 8.000 | 8.410 | 8.000 | 8.410 | 8.410 | 200 |
| 2024-08-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2024-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 |
| 2024-08-27 | 8.000 | 8.410 | 7.500 | 8.100 | 8.100 | 2,700 |
| 2024-08-26 | 8.410 | 8.410 | 8.000 | 8.050 | 8.050 | 1,100 |
| 2024-08-23 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
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.